(Login BolsaPT & Canal Forex) |
|
 iShares Silver Tr - [Ticker: SLV] |     | | Última Trade | 13,620 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,130 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,180 x 213.400 - 16,190 x 99.800 | EPS | 0,00 | | Abertura | 13,740 | PER | 0,00% | | Máximo | 13,770 | Pagamento Dividendo | | | Mínimo | 13,620 | Data Ex-Dividendo | | | Fecho Anterior | 13,490 | Yield | | | Volume | 10.208.833 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SLV de 2000-01-01 a 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-21 | 00:00:00 | 39,10 | 39,64 | 38,34 | 38,56 | 23.297.700 | | 2011-09-22 | 00:00:00 | 36,22 | 36,32 | 34,51 | 34,92 | 63.068.600 | | 2011-09-23 | 00:00:00 | 31,80 | 32,54 | 29,05 | 29,98 | 97.706.000 | | 2011-09-26 | 00:00:00 | 27,51 | 29,99 | 27,41 | 29,77 | 74.303.000 | | 2011-09-27 | 00:00:00 | 32,02 | 32,62 | 30,57 | 31,17 | 64.627.300 | | 2011-09-28 | 00:00:00 | 30,75 | 30,99 | 28,70 | 28,87 | 56.705.100 | | 2011-09-29 | 00:00:00 | 29,96 | 30,19 | 29,03 | 29,96 | 37.660.100 | | 2011-09-30 | 00:00:00 | 29,57 | 29,81 | 28,87 | 28,91 | 29.043.000 | | 2011-10-03 | 00:00:00 | 29,99 | 30,16 | 29,39 | 29,49 | 25.189.300 | | 2011-10-04 | 00:00:00 | 29,59 | 29,66 | 27,90 | 29,09 | 47.044.700 | | 2011-10-05 | 00:00:00 | 28,88 | 29,82 | 28,47 | 29,66 | 30.682.900 | | 2011-10-06 | 00:00:00 | 30,04 | 31,36 | 29,86 | 31,20 | 37.447.500 | | 2011-10-07 | 00:00:00 | 31,46 | 31,72 | 29,88 | 30,23 | 32.181.700 | | 2011-10-10 | 00:00:00 | 31,20 | 31,49 | 30,93 | 31,26 | 18.657.300 | | 2011-10-11 | 00:00:00 | 30,98 | 31,42 | 30,84 | 31,38 | 14.955.200 | | 2011-10-12 | 00:00:00 | 31,80 | 31,96 | 31,35 | 31,77 | 18.917.900 | | 2011-10-13 | 00:00:00 | 31,24 | 31,25 | 30,61 | 30,94 | 15.756.900 | | 2011-10-14 | 00:00:00 | 31,32 | 31,63 | 30,89 | 31,34 | 14.422.500 | | 2011-10-17 | 00:00:00 | 31,37 | 31,39 | 30,63 | 31,04 | 18.892.700 | | 2011-10-18 | 00:00:00 | 30,23 | 31,49 | 29,72 | 31,33 | 24.985.600 | | 2011-10-19 | 00:00:00 | 30,94 | 31,13 | 30,08 | 30,23 | 19.568.400 | | 2011-10-20 | 00:00:00 | 29,96 | 30,54 | 29,14 | 29,73 | 31.577.500 | | 2011-10-21 | 00:00:00 | 30,45 | 30,59 | 30,13 | 30,48 | 17.199.800 | | 2011-10-24 | 00:00:00 | 30,60 | 31,19 | 30,56 | 30,87 | 15.322.900 | | 2011-10-25 | 00:00:00 | 30,84 | 32,50 | 30,52 | 32,43 | 36.994.900 | | 2011-10-26 | 00:00:00 | 32,83 | 32,91 | 32,24 | 32,50 | 25.725.700 | | 2011-10-27 | 00:00:00 | 33,01 | 34,44 | 32,74 | 34,10 | 34.961.900 | | 2011-10-28 | 00:00:00 | 34,25 | 34,39 | 33,79 | 34,27 | 18.050.800 | | 2011-10-31 | 00:00:00 | 33,61 | 33,61 | 33,20 | 33,44 | 16.375.100 | | 2011-11-01 | 00:00:00 | 31,70 | 32,77 | 31,50 | 32,33 | 36.627.900 | | 2011-11-02 | 00:00:00 | 33,03 | 33,52 | 32,82 | 33,25 | 17.245.500 | | 2011-11-03 | 00:00:00 | 33,80 | 33,81 | 32,90 | 33,62 | 18.393.100 | | 2011-11-04 | 00:00:00 | 33,29 | 33,48 | 32,90 | 33,20 | 12.359.200 | | 2011-11-07 | 00:00:00 | 33,66 | 34,08 | 33,61 | 34,08 | 13.472.700 | | 2011-11-08 | 00:00:00 | 33,96 | 34,39 | 33,68 | 34,00 | 19.276.800 | | 2011-11-09 | 00:00:00 | 33,75 | 33,87 | 32,83 | 33,10 | 24.940.800 | | 2011-11-10 | 00:00:00 | 33,25 | 33,28 | 32,23 | 33,14 | 18.046.500 | | 2011-11-11 | 00:00:00 | 33,20 | 33,90 | 33,18 | 33,74 | 12.228.700 | | 2011-11-14 | 00:00:00 | 33,57 | 33,62 | 33,03 | 33,33 | 9.338.600 | | 2011-11-15 | 00:00:00 | 33,64 | 33,89 | 33,16 | 33,66 | 12.567.300 | | 2011-11-16 | 00:00:00 | 33,13 | 33,37 | 32,64 | 32,82 | 17.881.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
