(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-18 | 00:00:00 | 118,08 | 118,75 | 116,74 | 117,22 | 293.200 | | 2006-10-19 | 00:00:00 | 119,11 | 120,73 | 119,01 | 120,70 | 295.800 | | 2006-10-20 | 00:00:00 | 119,83 | 120,55 | 118,01 | 118,77 | 194.900 | | 2006-10-23 | 00:00:00 | 116,30 | 117,32 | 115,63 | 116,39 | 278.900 | | 2006-10-24 | 00:00:00 | 113,93 | 118,22 | 112,25 | 117,89 | 377.900 | | 2006-10-25 | 00:00:00 | 117,48 | 119,24 | 116,71 | 118,95 | 354.700 | | 2006-10-26 | 00:00:00 | 120,63 | 121,98 | 120,42 | 121,06 | 484.200 | | 2006-10-27 | 00:00:00 | 121,16 | 121,34 | 119,41 | 120,11 | 194.300 | | 2006-10-30 | 00:00:00 | 121,20 | 122,30 | 120,73 | 121,06 | 346.600 | | 2006-10-31 | 00:00:00 | 120,24 | 122,70 | 119,96 | 122,68 | 358.100 | | 2006-11-01 | 00:00:00 | 124,90 | 125,13 | 122,89 | 124,44 | 403.400 | | 2006-11-02 | 00:00:00 | 124,99 | 126,00 | 124,90 | 125,15 | 349.400 | | 2006-11-03 | 00:00:00 | 124,80 | 126,08 | 124,14 | 125,52 | 344.700 | | 2006-11-06 | 00:00:00 | 125,18 | 127,35 | 125,02 | 126,10 | 311.200 | | 2006-11-07 | 00:00:00 | 126,25 | 127,15 | 125,61 | 125,95 | 453.600 | | 2006-11-08 | 00:00:00 | 126,04 | 126,92 | 123,85 | 124,17 | 349.400 | | 2006-11-09 | 00:00:00 | 127,52 | 130,35 | 127,11 | 130,28 | 629.000 | | 2006-11-10 | 00:00:00 | 130,03 | 130,74 | 128,33 | 129,67 | 393.500 | | 2006-11-13 | 00:00:00 | 127,21 | 129,00 | 126,90 | 128,60 | 332.100 | | 2006-11-14 | 00:00:00 | 129,57 | 129,68 | 127,01 | 127,76 | 501.200 | | 2006-11-15 | 00:00:00 | 125,90 | 129,18 | 125,71 | 128,63 | 629.500 | | 2006-11-16 | 00:00:00 | 130,88 | 131,25 | 127,35 | 127,55 | 542.000 | | 2006-11-17 | 00:00:00 | 127,19 | 128,36 | 126,71 | 127,64 | 323.900 | | 2006-11-20 | 00:00:00 | 129,06 | 129,64 | 127,00 | 127,05 | 330.900 | | 2006-11-21 | 00:00:00 | 130,02 | 130,74 | 129,25 | 130,30 | 408.500 | | 2006-11-22 | 00:00:00 | 130,79 | 132,11 | 129,55 | 130,33 | 312.600 | | 2006-11-24 | 00:00:00 | 134,80 | 134,95 | 133,85 | 134,11 | 242.200 | | 2006-11-27 | 00:00:00 | 135,00 | 135,44 | 134,32 | 134,95 | 292.100 | | 2006-11-28 | 00:00:00 | 135,25 | 137,36 | 133,96 | 137,34 | 595.400 | | 2006-11-29 | 00:00:00 | 136,33 | 137,05 | 135,07 | 135,68 | 471.500 | | 2006-11-30 | 00:00:00 | 138,25 | 139,68 | 137,90 | 139,68 | 501.100 | | 2006-12-01 | 00:00:00 | 139,35 | 140,47 | 139,00 | 139,58 | 414.900 | | 2006-12-04 | 00:00:00 | 139,62 | 140,90 | 139,10 | 140,85 | 251.900 | | 2006-12-05 | 00:00:00 | 141,36 | 141,70 | 137,51 | 138,16 | 581.900 | | 2006-12-06 | 00:00:00 | 136,70 | 138,13 | 135,08 | 135,70 | 617.500 | | 2006-12-07 | 00:00:00 | 136,36 | 139,00 | 134,30 | 138,86 | 549.900 | | 2006-12-08 | 00:00:00 | 138,84 | 139,68 | 136,38 | 136,80 | 563.600 | | 2006-12-11 | 00:00:00 | 136,60 | 138,80 | 136,51 | 138,15 | 339.500 | | 2006-12-12 | 00:00:00 | 138,34 | 138,75 | 137,65 | 138,13 | 218.300 | | 2006-12-13 | 00:00:00 | 136,27 | 137,94 | 135,48 | 137,50 | 356.100 | | 2006-12-14 | 00:00:00 | 137,89 | 138,32 | 137,02 | 137,17 | 204.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
