(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-10 | 00:00:00 | 28,46 | 28,60 | 28,20 | 28,25 | 10.400.000 | | 2012-05-11 | 00:00:00 | 27,72 | 28,27 | 27,59 | 28,08 | 11.868.300 | | 2012-05-14 | 00:00:00 | 27,66 | 27,67 | 27,38 | 27,42 | 15.210.400 | | 2012-05-15 | 00:00:00 | 27,28 | 27,44 | 26,79 | 26,86 | 14.667.700 | | 2012-05-16 | 00:00:00 | 26,65 | 27,19 | 25,99 | 26,37 | 24.429.400 | | 2012-05-17 | 00:00:00 | 26,94 | 27,50 | 26,70 | 27,24 | 21.644.000 | | 2012-05-18 | 00:00:00 | 27,63 | 28,09 | 27,60 | 27,79 | 17.928.600 | | 2012-05-21 | 00:00:00 | 27,32 | 27,69 | 27,25 | 27,68 | 10.395.100 | | 2012-05-22 | 00:00:00 | 27,52 | 27,96 | 27,13 | 27,34 | 12.339.500 | | 2012-05-23 | 00:00:00 | 26,95 | 27,09 | 26,33 | 27,05 | 21.400.000 | | 2012-05-24 | 00:00:00 | 27,62 | 27,67 | 27,19 | 27,44 | 11.374.300 | | 2012-05-25 | 00:00:00 | 27,44 | 27,75 | 27,36 | 27,62 | 7.192.200 | | 2012-05-29 | 00:00:00 | 27,73 | 27,86 | 26,93 | 27,10 | 14.399.000 | | 2012-05-30 | 00:00:00 | 26,78 | 27,36 | 26,59 | 27,12 | 11.450.300 | | 2012-05-31 | 00:00:00 | 27,13 | 27,30 | 26,73 | 26,96 | 9.790.400 | | 2012-06-01 | 00:00:00 | 27,47 | 27,88 | 27,33 | 27,62 | 19.668.800 | | 2012-06-04 | 00:00:00 | 27,57 | 27,59 | 27,17 | 27,46 | 9.923.800 | | 2012-06-05 | 00:00:00 | 27,50 | 27,74 | 27,46 | 27,72 | 10.682.200 | | 2012-06-06 | 00:00:00 | 28,79 | 29,02 | 28,39 | 28,51 | 21.429.400 | | 2012-06-07 | 00:00:00 | 28,74 | 28,76 | 27,56 | 27,79 | 22.371.000 | | 2012-06-08 | 00:00:00 | 27,32 | 27,77 | 27,32 | 27,75 | 8.002.600 | | 2012-06-11 | 00:00:00 | 27,82 | 27,85 | 27,47 | 27,79 | 7.315.300 | | 2012-06-12 | 00:00:00 | 28,05 | 28,23 | 27,83 | 28,12 | 12.139.200 | | 2012-06-13 | 00:00:00 | 28,19 | 28,26 | 27,96 | 28,01 | 7.936.200 | | 2012-06-14 | 00:00:00 | 28,03 | 28,04 | 27,34 | 27,82 | 13.695.700 | | 2012-06-15 | 00:00:00 | 27,82 | 27,95 | 27,73 | 27,81 | 6.322.100 | | 2012-06-18 | 00:00:00 | 27,54 | 27,98 | 27,46 | 27,87 | 9.479.300 | | 2012-06-19 | 00:00:00 | 27,93 | 27,96 | 27,48 | 27,64 | 7.830.500 | | 2012-06-20 | 00:00:00 | 27,38 | 27,82 | 26,88 | 27,26 | 25.248.400 | | 2012-06-21 | 00:00:00 | 26,79 | 26,88 | 26,06 | 26,12 | 21.666.300 | | 2012-06-22 | 00:00:00 | 25,98 | 26,16 | 25,80 | 26,15 | 9.818.800 | | 2012-06-25 | 00:00:00 | 26,00 | 26,84 | 25,94 | 26,71 | 11.570.000 | | 2012-06-26 | 00:00:00 | 26,45 | 26,55 | 26,02 | 26,30 | 7.864.100 | | 2012-06-27 | 00:00:00 | 26,47 | 26,50 | 25,97 | 26,13 | 8.820.200 | | 2012-06-28 | 00:00:00 | 26,00 | 26,02 | 25,34 | 25,63 | 17.778.500 | | 2012-06-29 | 00:00:00 | 26,71 | 26,96 | 26,40 | 26,65 | 13.592.500 | | 2012-07-02 | 00:00:00 | 26,66 | 26,80 | 26,52 | 26,73 | 6.257.900 | | 2012-07-03 | 00:00:00 | 27,32 | 27,60 | 27,25 | 27,49 | 9.967.100 | | 2012-07-05 | 00:00:00 | 26,80 | 27,08 | 26,74 | 26,88 | 8.898.900 | | 2012-07-06 | 00:00:00 | 26,43 | 26,49 | 26,14 | 26,30 | 10.103.500 | | 2012-07-09 | 00:00:00 | 26,41 | 26,69 | 26,38 | 26,54 | 5.892.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
