(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-14 | 00:00:00 | 137,89 | 138,32 | 137,02 | 137,17 | 204.100 | | 2006-12-15 | 00:00:00 | 136,63 | 136,63 | 127,49 | 128,15 | 1.533.000 | | 2006-12-18 | 00:00:00 | 125,50 | 126,35 | 122,59 | 124,47 | 1.718.900 | | 2006-12-19 | 00:00:00 | 124,19 | 126,86 | 124,10 | 126,50 | 977.200 | | 2006-12-20 | 00:00:00 | 125,30 | 125,52 | 123,63 | 124,60 | 833.300 | | 2006-12-21 | 00:00:00 | 124,22 | 124,72 | 123,14 | 123,50 | 344.300 | | 2006-12-22 | 00:00:00 | 125,01 | 125,89 | 124,41 | 125,89 | 358.600 | | 2006-12-26 | 00:00:00 | 126,85 | 127,40 | 125,88 | 126,23 | 227.300 | | 2006-12-27 | 00:00:00 | 127,40 | 128,04 | 126,78 | 127,80 | 188.500 | | 2006-12-28 | 00:00:00 | 128,45 | 128,63 | 127,53 | 128,02 | 241.000 | | 2006-12-29 | 00:00:00 | 127,80 | 128,64 | 127,35 | 128,64 | 239.000 | | 2007-01-03 | 00:00:00 | 129,96 | 131,16 | 124,70 | 125,58 | 748.000 | | 2007-01-04 | 00:00:00 | 126,04 | 127,97 | 125,45 | 125,80 | 322.000 | | 2007-01-05 | 00:00:00 | 123,63 | 123,80 | 120,05 | 121,80 | 1.012.700 | | 2007-01-08 | 00:00:00 | 122,26 | 123,10 | 120,54 | 122,18 | 283.600 | | 2007-01-09 | 00:00:00 | 121,95 | 125,00 | 121,95 | 124,25 | 317.600 | | 2007-01-10 | 00:00:00 | 123,07 | 124,21 | 121,51 | 123,73 | 310.900 | | 2007-01-11 | 00:00:00 | 123,91 | 124,94 | 122,75 | 122,90 | 275.200 | | 2007-01-12 | 00:00:00 | 124,43 | 128,43 | 124,40 | 127,80 | 400.400 | | 2007-01-16 | 00:00:00 | 127,85 | 128,00 | 125,06 | 125,42 | 239.700 | | 2007-01-17 | 00:00:00 | 125,25 | 128,65 | 125,24 | 127,37 | 483.600 | | 2007-01-18 | 00:00:00 | 128,12 | 128,79 | 125,50 | 126,02 | 357.000 | | 2007-01-19 | 00:00:00 | 126,56 | 128,30 | 126,03 | 128,01 | 194.300 | | 2007-01-22 | 00:00:00 | 128,53 | 131,00 | 128,40 | 128,74 | 350.700 | | 2007-01-23 | 00:00:00 | 131,46 | 132,57 | 130,60 | 132,49 | 427.800 | | 2007-01-24 | 00:00:00 | 130,98 | 132,30 | 130,02 | 132,05 | 507.500 | | 2007-01-25 | 00:00:00 | 133,99 | 134,75 | 132,23 | 132,49 | 443.200 | | 2007-01-26 | 00:00:00 | 133,52 | 134,02 | 132,57 | 133,55 | 246.000 | | 2007-01-29 | 00:00:00 | 131,90 | 133,12 | 130,97 | 131,28 | 340.700 | | 2007-01-30 | 00:00:00 | 132,41 | 133,44 | 132,41 | 133,28 | 230.400 | | 2007-01-31 | 00:00:00 | 132,75 | 136,02 | 132,54 | 135,16 | 417.500 | | 2007-02-01 | 00:00:00 | 136,99 | 137,25 | 135,90 | 136,05 | 318.200 | | 2007-02-02 | 00:00:00 | 134,52 | 134,72 | 131,48 | 133,92 | 593.400 | | 2007-02-05 | 00:00:00 | 134,84 | 135,12 | 134,13 | 134,38 | 262.700 | | 2007-02-06 | 00:00:00 | 136,86 | 136,86 | 135,08 | 136,10 | 290.400 | | 2007-02-07 | 00:00:00 | 136,00 | 137,27 | 135,74 | 135,89 | 324.200 | | 2007-02-08 | 00:00:00 | 136,20 | 137,91 | 136,20 | 137,49 | 341.600 | | 2007-02-09 | 00:00:00 | 138,39 | 138,81 | 137,51 | 138,06 | 393.800 | | 2007-02-12 | 00:00:00 | 136,71 | 137,20 | 134,27 | 135,95 | 422.000 | | 2007-02-13 | 00:00:00 | 138,60 | 139,34 | 137,54 | 138,01 | 422.800 | | 2007-02-14 | 00:00:00 | 139,87 | 140,81 | 138,69 | 140,22 | 475.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
