(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-01 | 00:00:00 | 31,50 | 31,52 | 31,19 | 31,22 | 5.987.800 | | 2012-11-02 | 00:00:00 | 30,86 | 30,88 | 29,84 | 29,95 | 21.246.000 | | 2012-11-05 | 00:00:00 | 30,07 | 30,26 | 29,93 | 30,17 | 6.550.600 | | 2012-11-06 | 00:00:00 | 30,32 | 31,26 | 30,13 | 31,01 | 13.292.300 | | 2012-11-07 | 00:00:00 | 30,93 | 31,00 | 30,24 | 30,83 | 13.760.600 | | 2012-11-08 | 00:00:00 | 30,80 | 31,43 | 30,79 | 31,38 | 9.975.400 | | 2012-11-09 | 00:00:00 | 31,51 | 31,76 | 31,42 | 31,54 | 12.301.400 | | 2012-11-12 | 00:00:00 | 31,51 | 31,58 | 31,17 | 31,37 | 7.758.800 | | 2012-11-13 | 00:00:00 | 31,21 | 31,80 | 31,18 | 31,40 | 9.257.100 | | 2012-11-14 | 00:00:00 | 31,58 | 31,89 | 31,36 | 31,64 | 13.981.000 | | 2012-11-15 | 00:00:00 | 31,69 | 31,71 | 31,14 | 31,53 | 14.223.200 | | 2012-11-16 | 00:00:00 | 31,34 | 31,57 | 31,00 | 31,21 | 10.565.900 | | 2012-11-19 | 00:00:00 | 31,93 | 32,16 | 31,74 | 32,05 | 10.919.400 | | 2012-11-20 | 00:00:00 | 32,04 | 32,14 | 31,82 | 32,11 | 7.565.400 | | 2012-11-21 | 00:00:00 | 31,97 | 32,34 | 31,89 | 32,29 | 7.874.800 | | 2012-11-23 | 00:00:00 | 32,41 | 33,08 | 32,36 | 32,98 | 8.849.400 | | 2012-11-26 | 00:00:00 | 32,99 | 33,10 | 32,86 | 33,02 | 7.706.000 | | 2012-11-27 | 00:00:00 | 32,95 | 33,07 | 32,83 | 32,93 | 7.685.800 | | 2012-11-28 | 00:00:00 | 31,95 | 32,71 | 31,91 | 32,62 | 14.153.200 | | 2012-11-29 | 00:00:00 | 32,86 | 33,31 | 32,83 | 33,13 | 9.958.600 | | 2012-11-30 | 00:00:00 | 32,99 | 33,14 | 32,09 | 32,36 | 15.204.000 | | 2012-12-03 | 00:00:00 | 32,52 | 32,77 | 32,50 | 32,52 | 9.089.100 | | 2012-12-04 | 00:00:00 | 31,84 | 32,10 | 31,64 | 31,90 | 9.586.300 | | 2012-12-05 | 00:00:00 | 31,82 | 31,90 | 31,48 | 31,82 | 10.311.300 | | 2012-12-06 | 00:00:00 | 31,63 | 32,20 | 31,60 | 31,93 | 9.921.100 | | 2012-12-07 | 00:00:00 | 32,03 | 32,20 | 31,84 | 32,03 | 8.060.500 | | 2012-12-10 | 00:00:00 | 32,30 | 32,32 | 32,12 | 32,14 | 4.568.300 | | 2012-12-11 | 00:00:00 | 31,87 | 31,93 | 31,71 | 31,91 | 5.809.800 | | 2012-12-12 | 00:00:00 | 32,17 | 32,71 | 31,97 | 32,37 | 15.907.800 | | 2012-12-13 | 00:00:00 | 31,40 | 31,62 | 31,18 | 31,53 | 15.351.200 | | 2012-12-14 | 00:00:00 | 31,42 | 31,53 | 31,15 | 31,17 | 7.388.000 | | 2012-12-17 | 00:00:00 | 31,23 | 31,29 | 31,00 | 31,20 | 6.194.300 | | 2012-12-18 | 00:00:00 | 31,32 | 31,36 | 30,34 | 30,65 | 18.660.700 | | 2012-12-19 | 00:00:00 | 30,15 | 30,41 | 30,03 | 30,11 | 12.893.700 | | 2012-12-20 | 00:00:00 | 29,23 | 29,33 | 28,65 | 29,00 | 36.957.700 | | 2012-12-21 | 00:00:00 | 28,97 | 29,31 | 28,92 | 29,00 | 16.849.300 | | 2012-12-24 | 00:00:00 | 29,09 | 29,17 | 28,86 | 28,94 | 4.470.900 | | 2012-12-26 | 00:00:00 | 29,17 | 29,25 | 28,87 | 29,01 | 7.233.900 | | 2012-12-27 | 00:00:00 | 29,02 | 29,50 | 28,92 | 29,24 | 10.698.700 | | 2012-12-28 | 00:00:00 | 29,10 | 29,13 | 28,91 | 29,10 | 9.830.300 | | 2012-12-31 | 00:00:00 | 29,07 | 29,47 | 28,98 | 29,37 | 11.978.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
