(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-04 | 00:00:00 | 31,19 | 31,44 | 30,98 | 31,36 | 17.153.300 | | 2012-09-05 | 00:00:00 | 31,30 | 31,36 | 31,10 | 31,27 | 8.979.000 | | 2012-09-06 | 00:00:00 | 31,66 | 31,94 | 31,48 | 31,67 | 15.932.800 | | 2012-09-07 | 00:00:00 | 32,37 | 32,70 | 32,22 | 32,64 | 16.845.500 | | 2012-09-10 | 00:00:00 | 32,49 | 32,79 | 32,22 | 32,29 | 12.708.200 | | 2012-09-11 | 00:00:00 | 32,68 | 32,75 | 32,34 | 32,41 | 8.066.000 | | 2012-09-12 | 00:00:00 | 32,74 | 32,75 | 31,46 | 32,21 | 22.325.900 | | 2012-09-13 | 00:00:00 | 32,14 | 33,75 | 31,67 | 33,61 | 38.162.100 | | 2012-09-14 | 00:00:00 | 33,55 | 33,66 | 33,33 | 33,60 | 17.495.800 | | 2012-09-17 | 00:00:00 | 33,48 | 33,56 | 32,77 | 32,99 | 15.094.400 | | 2012-09-18 | 00:00:00 | 33,29 | 33,97 | 33,21 | 33,71 | 19.562.900 | | 2012-09-19 | 00:00:00 | 33,59 | 33,72 | 33,35 | 33,57 | 12.125.900 | | 2012-09-20 | 00:00:00 | 33,41 | 33,65 | 33,03 | 33,58 | 12.384.600 | | 2012-09-21 | 00:00:00 | 34,01 | 34,05 | 33,27 | 33,48 | 22.662.200 | | 2012-09-24 | 00:00:00 | 32,82 | 33,18 | 32,77 | 32,93 | 12.520.200 | | 2012-09-25 | 00:00:00 | 33,16 | 33,29 | 32,61 | 32,68 | 17.412.100 | | 2012-09-26 | 00:00:00 | 32,64 | 33,00 | 32,40 | 32,87 | 14.163.400 | | 2012-09-27 | 00:00:00 | 33,20 | 33,68 | 33,09 | 33,58 | 13.376.900 | | 2012-09-28 | 00:00:00 | 33,57 | 33,68 | 33,21 | 33,48 | 11.439.200 | | 2012-10-01 | 00:00:00 | 33,76 | 34,08 | 33,51 | 33,65 | 18.287.500 | | 2012-10-02 | 00:00:00 | 33,74 | 33,79 | 33,31 | 33,50 | 11.939.600 | | 2012-10-03 | 00:00:00 | 33,69 | 33,70 | 33,42 | 33,51 | 7.234.300 | | 2012-10-04 | 00:00:00 | 33,72 | 33,99 | 33,61 | 33,93 | 12.130.100 | | 2012-10-05 | 00:00:00 | 33,75 | 33,84 | 33,23 | 33,45 | 13.702.600 | | 2012-10-08 | 00:00:00 | 32,90 | 33,08 | 32,83 | 32,97 | 5.974.700 | | 2012-10-09 | 00:00:00 | 32,87 | 33,01 | 32,49 | 32,83 | 11.251.300 | | 2012-10-10 | 00:00:00 | 32,81 | 33,09 | 32,72 | 32,95 | 11.592.200 | | 2012-10-11 | 00:00:00 | 33,07 | 33,23 | 32,90 | 32,90 | 7.195.300 | | 2012-10-12 | 00:00:00 | 32,67 | 32,81 | 32,42 | 32,45 | 10.278.700 | | 2012-10-15 | 00:00:00 | 32,14 | 32,15 | 31,52 | 31,66 | 16.366.100 | | 2012-10-16 | 00:00:00 | 31,85 | 32,02 | 31,73 | 31,93 | 9.456.500 | | 2012-10-17 | 00:00:00 | 31,91 | 32,23 | 31,83 | 32,12 | 6.169.000 | | 2012-10-18 | 00:00:00 | 31,80 | 32,05 | 31,66 | 31,73 | 7.383.100 | | 2012-10-19 | 00:00:00 | 31,55 | 31,56 | 30,92 | 31,10 | 18.164.400 | | 2012-10-22 | 00:00:00 | 31,12 | 31,44 | 31,11 | 31,39 | 8.577.800 | | 2012-10-23 | 00:00:00 | 30,96 | 30,96 | 30,57 | 30,68 | 12.408.800 | | 2012-10-24 | 00:00:00 | 30,86 | 30,92 | 30,53 | 30,71 | 9.328.800 | | 2012-10-25 | 00:00:00 | 31,13 | 31,24 | 30,96 | 31,12 | 7.004.800 | | 2012-10-26 | 00:00:00 | 31,25 | 31,34 | 31,00 | 31,08 | 5.293.400 | | 2012-10-31 | 00:00:00 | 31,15 | 31,41 | 31,13 | 31,27 | 7.147.000 | | 2012-11-01 | 00:00:00 | 31,50 | 31,52 | 31,19 | 31,22 | 5.987.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
