(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-01-17 | 00:00:00 | 29,39 | 29,60 | 29,08 | 29,19 | 11.337.700 | | 2012-01-18 | 00:00:00 | 29,32 | 29,75 | 29,25 | 29,65 | 15.381.300 | | 2012-01-19 | 00:00:00 | 29,63 | 29,81 | 29,51 | 29,74 | 13.069.100 | | 2012-01-20 | 00:00:00 | 29,70 | 31,25 | 29,59 | 31,22 | 27.640.900 | | 2012-01-23 | 00:00:00 | 31,15 | 31,83 | 31,15 | 31,39 | 19.887.300 | | 2012-01-24 | 00:00:00 | 31,29 | 31,44 | 31,02 | 31,08 | 13.426.200 | | 2012-01-25 | 00:00:00 | 30,94 | 32,48 | 30,67 | 32,37 | 36.068.400 | | 2012-01-26 | 00:00:00 | 32,85 | 32,87 | 32,34 | 32,43 | 23.222.600 | | 2012-01-27 | 00:00:00 | 32,48 | 33,00 | 32,47 | 32,96 | 15.487.000 | | 2012-01-30 | 00:00:00 | 32,49 | 32,77 | 32,35 | 32,53 | 15.145.600 | | 2012-01-31 | 00:00:00 | 33,07 | 33,10 | 32,02 | 32,28 | 19.342.100 | | 2012-02-01 | 00:00:00 | 32,97 | 33,06 | 32,61 | 32,77 | 18.468.200 | | 2012-02-02 | 00:00:00 | 32,83 | 33,45 | 32,72 | 33,36 | 22.923.500 | | 2012-02-03 | 00:00:00 | 32,96 | 33,07 | 32,37 | 32,69 | 24.871.800 | | 2012-02-06 | 00:00:00 | 32,41 | 32,91 | 32,37 | 32,68 | 13.363.300 | | 2012-02-07 | 00:00:00 | 32,52 | 33,40 | 32,37 | 33,26 | 19.307.900 | | 2012-02-08 | 00:00:00 | 33,26 | 33,43 | 32,70 | 33,04 | 15.945.800 | | 2012-02-09 | 00:00:00 | 33,37 | 33,47 | 32,80 | 32,90 | 15.517.500 | | 2012-02-10 | 00:00:00 | 32,55 | 32,90 | 32,38 | 32,51 | 12.264.400 | | 2012-02-13 | 00:00:00 | 32,72 | 32,89 | 32,50 | 32,75 | 9.454.700 | | 2012-02-14 | 00:00:00 | 32,79 | 32,87 | 32,32 | 32,54 | 11.658.800 | | 2012-02-15 | 00:00:00 | 32,91 | 32,91 | 32,17 | 32,45 | 15.222.400 | | 2012-02-16 | 00:00:00 | 31,92 | 32,62 | 31,82 | 32,57 | 14.189.400 | | 2012-02-17 | 00:00:00 | 32,65 | 32,65 | 32,13 | 32,28 | 10.418.300 | | 2012-02-21 | 00:00:00 | 32,92 | 33,48 | 32,85 | 33,38 | 20.558.700 | | 2012-02-22 | 00:00:00 | 33,09 | 33,54 | 33,03 | 33,44 | 22.325.300 | | 2012-02-23 | 00:00:00 | 33,83 | 34,61 | 33,62 | 34,40 | 32.913.600 | | 2012-02-24 | 00:00:00 | 34,43 | 34,65 | 34,22 | 34,37 | 16.620.000 | | 2012-02-27 | 00:00:00 | 34,34 | 34,63 | 34,18 | 34,36 | 16.037.000 | | 2012-02-28 | 00:00:00 | 35,02 | 36,17 | 34,91 | 35,83 | 34.929.700 | | 2012-02-29 | 00:00:00 | 36,00 | 36,44 | 32,90 | 33,55 | 91.191.400 | | 2012-03-01 | 00:00:00 | 33,74 | 34,64 | 33,71 | 34,44 | 30.473.500 | | 2012-03-02 | 00:00:00 | 33,95 | 34,06 | 33,35 | 33,76 | 23.927.800 | | 2012-03-05 | 00:00:00 | 33,60 | 33,60 | 32,57 | 33,03 | 25.192.700 | | 2012-03-06 | 00:00:00 | 31,80 | 32,20 | 31,54 | 32,01 | 33.233.800 | | 2012-03-07 | 00:00:00 | 32,04 | 32,63 | 31,86 | 32,41 | 18.763.400 | | 2012-03-08 | 00:00:00 | 32,75 | 32,99 | 32,41 | 32,85 | 14.553.100 | | 2012-03-09 | 00:00:00 | 32,44 | 33,44 | 32,29 | 33,22 | 19.462.800 | | 2012-03-12 | 00:00:00 | 32,91 | 32,92 | 32,41 | 32,63 | 12.605.000 | | 2012-03-13 | 00:00:00 | 32,34 | 32,81 | 32,04 | 32,26 | 27.155.800 | | 2012-03-14 | 00:00:00 | 31,76 | 32,18 | 30,73 | 31,27 | 38.707.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
