(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-11 | 00:00:00 | 20,49 | 20,55 | 20,37 | 20,52 | 11.021.700 | | 2013-10-15 | 00:00:00 | 20,36 | 20,73 | 20,33 | 20,56 | 8.017.400 | | 2013-10-16 | 00:00:00 | 20,54 | 20,66 | 20,38 | 20,50 | 6.581.200 | | 2013-10-17 | 00:00:00 | 20,96 | 21,17 | 20,95 | 21,05 | 9.380.400 | | 2013-10-18 | 00:00:00 | 21,08 | 21,17 | 21,05 | 21,11 | 5.164.500 | | 2013-10-28 | 00:00:00 | 21,69 | 21,85 | 21,64 | 21,68 | 6.094.100 | | 2013-10-29 | 00:00:00 | 21,71 | 21,79 | 21,65 | 21,69 | 5.163.400 | | 2013-11-05 | 00:00:00 | 20,87 | 20,93 | 20,80 | 20,90 | 3.342.700 | | 2013-11-06 | 00:00:00 | 21,06 | 21,12 | 20,94 | 21,00 | 3.418.700 | | 2013-11-07 | 00:00:00 | 20,81 | 20,94 | 20,76 | 20,83 | 5.058.700 | | 2013-11-08 | 00:00:00 | 20,67 | 20,71 | 20,49 | 20,69 | 7.047.800 | | 2013-11-12 | 00:00:00 | 20,40 | 20,42 | 19,83 | 20,00 | 11.482.400 | | 2013-11-13 | 00:00:00 | 19,94 | 20,00 | 19,70 | 19,78 | 9.017.300 | | 2013-11-18 | 00:00:00 | 19,88 | 19,92 | 19,56 | 19,67 | 6.569.200 | | 2013-11-21 | 00:00:00 | 19,10 | 19,32 | 19,00 | 19,24 | 6.999.200 | | 2013-11-22 | 00:00:00 | 19,23 | 19,27 | 19,10 | 19,13 | 3.976.000 | | 2013-11-25 | 00:00:00 | 19,09 | 19,38 | 19,08 | 19,27 | 6.150.800 | | 2013-11-29 | 00:00:00 | 19,26 | 19,35 | 19,22 | 19,24 | 2.745.300 | | 2013-12-02 | 00:00:00 | 18,89 | 18,94 | 18,43 | 18,46 | 11.111.500 | | 2013-12-03 | 00:00:00 | 18,35 | 18,50 | 18,28 | 18,42 | 6.912.500 | | 2013-12-04 | 00:00:00 | 18,57 | 19,16 | 18,56 | 19,00 | 11.379.500 | | 2013-12-05 | 00:00:00 | 18,63 | 19,00 | 18,55 | 18,69 | 7.908.800 | | 2013-12-06 | 00:00:00 | 18,83 | 18,94 | 18,68 | 18,76 | 7.466.700 | | 2013-12-10 | 00:00:00 | 19,66 | 19,67 | 19,51 | 19,66 | 8.026.400 | | 2013-12-11 | 00:00:00 | 19,67 | 19,69 | 19,50 | 19,55 | 5.879.000 | | 2013-12-12 | 00:00:00 | 18,84 | 18,87 | 18,71 | 18,81 | 9.655.900 | | 2013-12-13 | 00:00:00 | 18,89 | 19,03 | 18,84 | 18,95 | 5.508.000 | | 2013-12-23 | 00:00:00 | 18,71 | 18,80 | 18,65 | 18,72 | 6.126.800 | | 2013-12-24 | 00:00:00 | 18,71 | 18,84 | 18,69 | 18,76 | 2.795.700 | | 2013-12-30 | 00:00:00 | 18,94 | 19,02 | 18,75 | 18,85 | 8.198.100 | | 2013-12-31 | 00:00:00 | 18,29 | 19,08 | 18,26 | 18,71 | 22.884.700 | | 2014-01-02 | 00:00:00 | 19,35 | 19,47 | 19,22 | 19,23 | 12.013.800 | | 2014-01-03 | 00:00:00 | 19,37 | 19,48 | 19,32 | 19,42 | 5.904.600 | | 2014-01-13 | 00:00:00 | 19,30 | 19,70 | 19,29 | 19,68 | 7.256.600 | | 2014-01-22 | 00:00:00 | 19,13 | 19,18 | 19,02 | 19,03 | 4.960.800 | | 2014-01-23 | 00:00:00 | 19,40 | 19,55 | 19,23 | 19,26 | 9.113.900 | | 2014-01-24 | 00:00:00 | 19,37 | 19,46 | 18,99 | 19,16 | 8.368.700 | | 2014-01-28 | 00:00:00 | 18,98 | 18,99 | 18,74 | 18,85 | 6.394.800 | | 2014-01-29 | 00:00:00 | 19,14 | 19,18 | 18,76 | 19,02 | 8.699.100 | | 2014-01-30 | 00:00:00 | 18,43 | 18,54 | 18,39 | 18,49 | 13.004.900 | | 2014-01-31 | 00:00:00 | 18,60 | 18,67 | 18,39 | 18,45 | 6.774.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
