(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-11-16 | 00:00:00 | 33,13 | 33,37 | 32,64 | 32,82 | 17.881.400 | | 2011-11-17 | 00:00:00 | 32,14 | 32,21 | 30,21 | 30,64 | 36.320.800 | | 2011-11-18 | 00:00:00 | 31,07 | 31,72 | 30,86 | 31,40 | 23.884.600 | | 2011-11-21 | 00:00:00 | 30,48 | 30,85 | 29,83 | 30,76 | 22.505.200 | | 2011-11-22 | 00:00:00 | 30,91 | 32,17 | 30,87 | 31,89 | 23.759.800 | | 2011-11-23 | 00:00:00 | 30,86 | 31,24 | 30,53 | 30,93 | 19.296.000 | | 2011-11-25 | 00:00:00 | 30,26 | 30,92 | 30,18 | 30,20 | 9.356.800 | | 2011-11-28 | 00:00:00 | 31,29 | 31,45 | 31,11 | 31,27 | 18.248.800 | | 2011-11-29 | 00:00:00 | 31,00 | 31,33 | 30,89 | 31,03 | 14.909.500 | | 2011-11-30 | 00:00:00 | 31,45 | 32,06 | 31,39 | 32,00 | 18.650.600 | | 2011-12-01 | 00:00:00 | 32,14 | 32,53 | 31,70 | 31,86 | 12.858.400 | | 2011-12-02 | 00:00:00 | 32,39 | 32,43 | 31,46 | 31,65 | 14.457.900 | | 2011-12-05 | 00:00:00 | 31,94 | 32,10 | 31,00 | 31,05 | 13.919.800 | | 2011-12-06 | 00:00:00 | 30,98 | 32,01 | 30,75 | 31,93 | 19.083.600 | | 2011-12-07 | 00:00:00 | 31,82 | 31,92 | 31,38 | 31,61 | 12.008.900 | | 2011-12-08 | 00:00:00 | 31,12 | 31,32 | 30,52 | 30,70 | 22.241.300 | | 2011-12-09 | 00:00:00 | 31,06 | 31,46 | 30,93 | 31,33 | 11.551.400 | | 2011-12-12 | 00:00:00 | 30,35 | 30,51 | 30,03 | 30,49 | 16.196.200 | | 2011-12-13 | 00:00:00 | 30,42 | 31,13 | 29,58 | 29,82 | 26.480.600 | | 2011-12-14 | 00:00:00 | 28,37 | 28,68 | 27,75 | 28,07 | 49.416.700 | | 2011-12-15 | 00:00:00 | 28,41 | 28,50 | 27,70 | 28,22 | 22.156.300 | | 2011-12-16 | 00:00:00 | 28,66 | 28,99 | 28,50 | 28,85 | 15.321.300 | | 2011-12-19 | 00:00:00 | 28,27 | 28,46 | 27,90 | 27,96 | 18.804.300 | | 2011-12-20 | 00:00:00 | 28,64 | 28,82 | 28,50 | 28,77 | 11.510.000 | | 2011-12-21 | 00:00:00 | 28,57 | 28,79 | 28,35 | 28,60 | 10.930.600 | | 2011-12-22 | 00:00:00 | 28,48 | 28,56 | 28,22 | 28,36 | 12.698.100 | | 2011-12-23 | 00:00:00 | 28,57 | 28,61 | 28,25 | 28,28 | 5.800.600 | | 2011-12-27 | 00:00:00 | 28,06 | 28,37 | 27,85 | 27,87 | 10.841.200 | | 2011-12-28 | 00:00:00 | 27,58 | 27,59 | 26,12 | 26,27 | 30.641.000 | | 2011-12-29 | 00:00:00 | 25,79 | 27,11 | 25,65 | 27,07 | 24.779.200 | | 2011-12-30 | 00:00:00 | 27,24 | 27,71 | 26,86 | 26,94 | 21.965.200 | | 2012-01-03 | 00:00:00 | 27,97 | 28,92 | 27,92 | 28,83 | 28.076.700 | | 2012-01-04 | 00:00:00 | 28,42 | 28,74 | 28,26 | 28,39 | 18.018.100 | | 2012-01-05 | 00:00:00 | 28,00 | 28,65 | 27,95 | 28,51 | 13.827.700 | | 2012-01-06 | 00:00:00 | 28,58 | 28,61 | 27,83 | 27,91 | 20.679.500 | | 2012-01-09 | 00:00:00 | 28,34 | 28,41 | 27,99 | 28,13 | 11.620.700 | | 2012-01-10 | 00:00:00 | 29,22 | 29,37 | 28,98 | 29,05 | 19.052.400 | | 2012-01-11 | 00:00:00 | 28,94 | 29,38 | 28,83 | 29,14 | 15.710.300 | | 2012-01-12 | 00:00:00 | 29,60 | 29,84 | 29,11 | 29,31 | 17.588.800 | | 2012-01-13 | 00:00:00 | 28,94 | 29,15 | 28,63 | 28,82 | 14.796.400 | | 2012-01-17 | 00:00:00 | 29,39 | 29,60 | 29,08 | 29,19 | 11.337.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
