(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-14 | 00:00:00 | 31,76 | 32,18 | 30,73 | 31,27 | 38.707.200 | | 2012-03-15 | 00:00:00 | 31,21 | 31,96 | 31,02 | 31,53 | 17.868.900 | | 2012-03-16 | 00:00:00 | 31,65 | 31,78 | 31,45 | 31,59 | 12.580.000 | | 2012-03-19 | 00:00:00 | 31,59 | 32,14 | 31,52 | 31,98 | 14.902.200 | | 2012-03-20 | 00:00:00 | 31,36 | 31,57 | 30,86 | 31,15 | 18.666.000 | | 2012-03-21 | 00:00:00 | 31,16 | 31,48 | 31,02 | 31,21 | 11.741.000 | | 2012-03-22 | 00:00:00 | 30,53 | 30,77 | 30,21 | 30,54 | 23.529.500 | | 2012-03-23 | 00:00:00 | 30,86 | 31,37 | 30,75 | 31,24 | 13.833.600 | | 2012-03-26 | 00:00:00 | 31,74 | 32,00 | 31,63 | 31,94 | 12.620.800 | | 2012-03-27 | 00:00:00 | 32,07 | 32,18 | 31,55 | 31,59 | 11.821.800 | | 2012-03-28 | 00:00:00 | 31,50 | 31,57 | 30,86 | 31,15 | 18.452.600 | | 2012-03-29 | 00:00:00 | 31,00 | 31,36 | 30,72 | 31,35 | 15.314.700 | | 2012-03-30 | 00:00:00 | 31,58 | 31,70 | 31,32 | 31,38 | 7.605.400 | | 2012-04-02 | 00:00:00 | 31,53 | 32,29 | 31,47 | 32,05 | 15.583.200 | | 2012-04-03 | 00:00:00 | 32,04 | 32,34 | 31,54 | 31,65 | 24.183.000 | | 2012-04-04 | 00:00:00 | 30,64 | 30,78 | 30,11 | 30,33 | 25.914.100 | | 2012-04-05 | 00:00:00 | 30,57 | 30,90 | 30,53 | 30,72 | 12.145.300 | | 2012-04-09 | 00:00:00 | 30,79 | 30,86 | 30,41 | 30,59 | 9.255.100 | | 2012-04-10 | 00:00:00 | 30,68 | 30,94 | 30,23 | 30,79 | 15.207.100 | | 2012-04-11 | 00:00:00 | 30,74 | 30,92 | 30,47 | 30,65 | 9.003.700 | | 2012-04-12 | 00:00:00 | 30,70 | 31,64 | 30,69 | 31,42 | 15.191.400 | | 2012-04-13 | 00:00:00 | 31,28 | 31,30 | 30,42 | 30,55 | 17.038.300 | | 2012-04-16 | 00:00:00 | 30,66 | 30,79 | 30,39 | 30,56 | 9.050.700 | | 2012-04-17 | 00:00:00 | 30,88 | 30,99 | 30,47 | 30,80 | 11.351.500 | | 2012-04-18 | 00:00:00 | 30,62 | 30,76 | 30,45 | 30,64 | 8.206.300 | | 2012-04-19 | 00:00:00 | 30,87 | 31,11 | 30,72 | 30,80 | 11.094.700 | | 2012-04-20 | 00:00:00 | 30,77 | 30,85 | 30,65 | 30,75 | 6.894.700 | | 2012-04-23 | 00:00:00 | 29,84 | 29,99 | 29,60 | 29,97 | 15.640.700 | | 2012-04-24 | 00:00:00 | 30,13 | 30,23 | 29,77 | 29,93 | 8.464.100 | | 2012-04-25 | 00:00:00 | 30,00 | 30,00 | 29,09 | 29,86 | 25.133.400 | | 2012-04-26 | 00:00:00 | 29,89 | 30,39 | 29,78 | 30,18 | 10.694.700 | | 2012-04-27 | 00:00:00 | 30,48 | 30,52 | 30,26 | 30,37 | 6.603.700 | | 2012-04-30 | 00:00:00 | 29,87 | 30,19 | 29,69 | 30,11 | 10.917.200 | | 2012-05-01 | 00:00:00 | 30,36 | 30,44 | 29,99 | 30,06 | 8.863.900 | | 2012-05-02 | 00:00:00 | 29,68 | 29,78 | 29,50 | 29,78 | 10.306.600 | | 2012-05-03 | 00:00:00 | 29,48 | 29,58 | 28,99 | 29,29 | 14.076.600 | | 2012-05-04 | 00:00:00 | 29,19 | 29,58 | 29,14 | 29,41 | 13.981.100 | | 2012-05-07 | 00:00:00 | 29,37 | 29,38 | 28,81 | 29,21 | 13.060.700 | | 2012-05-08 | 00:00:00 | 28,60 | 28,69 | 28,28 | 28,65 | 21.027.300 | | 2012-05-09 | 00:00:00 | 28,07 | 28,47 | 27,97 | 28,38 | 18.514.700 | | 2012-05-10 | 00:00:00 | 28,46 | 28,60 | 28,20 | 28,25 | 10.400.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
