(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-09 | 00:00:00 | 26,41 | 26,69 | 26,38 | 26,54 | 5.892.900 | | 2012-07-10 | 00:00:00 | 26,61 | 26,63 | 25,94 | 26,06 | 10.235.700 | | 2012-07-11 | 00:00:00 | 26,19 | 26,45 | 25,99 | 26,25 | 8.746.700 | | 2012-07-12 | 00:00:00 | 25,80 | 26,57 | 25,73 | 26,35 | 12.639.800 | | 2012-07-13 | 00:00:00 | 26,43 | 26,75 | 26,42 | 26,44 | 7.133.300 | | 2012-07-16 | 00:00:00 | 26,53 | 26,61 | 26,34 | 26,49 | 5.141.700 | | 2012-07-17 | 00:00:00 | 26,47 | 26,61 | 25,98 | 26,47 | 12.985.700 | | 2012-07-18 | 00:00:00 | 26,29 | 26,52 | 26,26 | 26,42 | 7.091.600 | | 2012-07-19 | 00:00:00 | 26,56 | 26,65 | 26,33 | 26,42 | 6.280.000 | | 2012-07-20 | 00:00:00 | 26,12 | 26,61 | 26,06 | 26,48 | 7.112.100 | | 2012-07-23 | 00:00:00 | 26,07 | 26,38 | 25,98 | 26,21 | 7.644.000 | | 2012-07-24 | 00:00:00 | 26,33 | 26,37 | 25,82 | 26,22 | 7.139.900 | | 2012-07-25 | 00:00:00 | 26,47 | 26,74 | 26,28 | 26,53 | 9.077.100 | | 2012-07-26 | 00:00:00 | 26,83 | 26,93 | 26,55 | 26,71 | 8.426.100 | | 2012-07-27 | 00:00:00 | 26,82 | 26,99 | 26,55 | 26,96 | 13.865.500 | | 2012-07-30 | 00:00:00 | 26,89 | 27,39 | 26,85 | 27,36 | 10.433.000 | | 2012-07-31 | 00:00:00 | 27,34 | 27,39 | 27,07 | 27,12 | 8.041.700 | | 2012-08-01 | 00:00:00 | 26,45 | 26,79 | 26,35 | 26,54 | 12.635.200 | | 2012-08-02 | 00:00:00 | 26,39 | 26,52 | 26,13 | 26,31 | 9.635.700 | | 2012-08-03 | 00:00:00 | 26,54 | 27,09 | 26,48 | 26,96 | 8.914.200 | | 2012-08-06 | 00:00:00 | 26,90 | 27,16 | 26,84 | 27,11 | 5.866.300 | | 2012-08-07 | 00:00:00 | 27,26 | 27,35 | 27,15 | 27,27 | 6.610.400 | | 2012-08-08 | 00:00:00 | 27,17 | 27,41 | 27,15 | 27,21 | 5.456.500 | | 2012-08-09 | 00:00:00 | 27,15 | 27,35 | 27,14 | 27,29 | 3.715.500 | | 2012-08-10 | 00:00:00 | 26,98 | 27,48 | 26,90 | 27,26 | 7.903.200 | | 2012-08-13 | 00:00:00 | 27,15 | 27,22 | 26,90 | 26,92 | 4.611.100 | | 2012-08-14 | 00:00:00 | 26,92 | 27,00 | 26,87 | 26,96 | 3.325.100 | | 2012-08-15 | 00:00:00 | 27,03 | 27,16 | 26,92 | 26,97 | 5.034.800 | | 2012-08-16 | 00:00:00 | 27,05 | 27,44 | 26,95 | 27,37 | 7.418.500 | | 2012-08-17 | 00:00:00 | 27,43 | 27,44 | 27,17 | 27,23 | 6.184.700 | | 2012-08-20 | 00:00:00 | 27,26 | 27,97 | 27,24 | 27,95 | 11.690.700 | | 2012-08-21 | 00:00:00 | 28,31 | 28,62 | 28,31 | 28,37 | 14.069.100 | | 2012-08-22 | 00:00:00 | 28,55 | 29,01 | 28,50 | 28,92 | 14.180.500 | | 2012-08-23 | 00:00:00 | 29,69 | 29,88 | 29,46 | 29,60 | 25.921.300 | | 2012-08-24 | 00:00:00 | 29,57 | 29,79 | 29,50 | 29,74 | 11.680.000 | | 2012-08-27 | 00:00:00 | 29,90 | 30,24 | 29,74 | 29,74 | 13.745.800 | | 2012-08-28 | 00:00:00 | 29,93 | 30,00 | 29,73 | 29,93 | 6.977.600 | | 2012-08-29 | 00:00:00 | 29,93 | 29,95 | 29,61 | 29,75 | 8.626.400 | | 2012-08-30 | 00:00:00 | 29,91 | 29,92 | 29,28 | 29,44 | 11.544.700 | | 2012-08-31 | 00:00:00 | 29,80 | 30,80 | 29,32 | 30,79 | 28.187.200 | | 2012-09-04 | 00:00:00 | 31,19 | 31,44 | 30,98 | 31,36 | 17.153.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
