(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 | | 2015-06-30 | 00:00:00 | 14,93 | 15,18 | 14,80 | 15,03 | 10.386.800 | | 2015-07-01 | 00:00:00 | 14,91 | 14,99 | 14,86 | 14,90 | 5.443.400 | | 2015-07-13 | 00:00:00 | 14,69 | 14,85 | 14,65 | 14,81 | 4.452.500 | | 2015-07-14 | 00:00:00 | 14,77 | 14,78 | 14,63 | 14,70 | 4.449.400 | | 2015-07-15 | 00:00:00 | 14,39 | 14,47 | 14,36 | 14,43 | 7.182.700 | | 2015-07-20 | 00:00:00 | 14,16 | 14,35 | 14,03 | 14,05 | 9.653.600 | | 2015-07-23 | 00:00:00 | 14,13 | 14,15 | 13,93 | 14,00 | 5.418.900 | | 2015-07-24 | 00:00:00 | 13,79 | 14,08 | 13,73 | 14,02 | 8.920.000 | | 2015-07-27 | 00:00:00 | 14,00 | 14,09 | 13,90 | 13,92 | 4.111.600 | | 2015-07-28 | 00:00:00 | 14,01 | 14,07 | 13,99 | 14,02 | 5.743.200 | | 2015-07-29 | 00:00:00 | 14,05 | 14,25 | 14,00 | 14,15 | 7.024.700 | | 2015-07-30 | 00:00:00 | 14,07 | 14,18 | 14,04 | 14,09 | 3.734.100 | | 2015-08-04 | 00:00:00 | 13,93 | 13,99 | 13,86 | 13,92 | 2.985.200 | | 2015-08-05 | 00:00:00 | 13,95 | 14,05 | 13,88 | 13,95 | 3.853.200 | | 2015-08-10 | 00:00:00 | 14,25 | 14,72 | 14,23 | 14,54 | 9.782.000 | | 2015-08-11 | 00:00:00 | 14,61 | 14,65 | 14,50 | 14,64 | 5.088.900 | | 2015-08-12 | 00:00:00 | 14,73 | 14,90 | 14,73 | 14,82 | 7.827.500 | | 2015-08-13 | 00:00:00 | 14,71 | 14,80 | 14,65 | 14,71 | 4.176.600 | | 2015-08-14 | 00:00:00 | 14,80 | 14,92 | 14,49 | 14,55 | 4.801.800 | | 2015-08-18 | 00:00:00 | 14,16 | 14,25 | 14,06 | 14,21 | 7.670.300 | | 2015-08-19 | 00:00:00 | 14,40 | 14,66 | 14,40 | 14,57 | 5.601.400 | | 2015-08-20 | 00:00:00 | 14,85 | 14,89 | 14,77 | 14,78 | 5.561.200 | | 2015-08-24 | 00:00:00 | 14,06 | 14,16 | 14,02 | 14,13 | 11.778.500 | | 2015-08-25 | 00:00:00 | 14,13 | 14,15 | 13,91 | 13,99 | 6.664.800 | | 2015-08-26 | 00:00:00 | 13,57 | 13,58 | 13,35 | 13,56 | 12.289.000 | | 2015-09-03 | 00:00:00 | 13,99 | 14,29 | 13,95 | 14,02 | 5.302.700 | | 2015-09-04 | 00:00:00 | 13,89 | 13,96 | 13,86 | 13,92 | 3.771.500 | | 2015-09-08 | 00:00:00 | 14,07 | 14,22 | 13,94 | 14,12 | 5.122.600 | | 2015-09-14 | 00:00:00 | 13,77 | 13,81 | 13,70 | 13,79 | 3.019.300 | | 2015-09-17 | 00:00:00 | 14,22 | 14,58 | 14,21 | 14,42 | 8.655.900 | | 2015-09-18 | 00:00:00 | 14,60 | 14,62 | 14,41 | 14,47 | 4.826.500 | | 2015-09-21 | 00:00:00 | 14,49 | 14,56 | 14,47 | 14,49 | 3.384.000 | | 2015-09-22 | 00:00:00 | 14,16 | 14,16 | 14,07 | 14,14 | 4.479.400 | | 2015-09-23 | 00:00:00 | 14,24 | 14,26 | 14,10 | 14,12 | 2.493.600 | | 2015-09-28 | 00:00:00 | 13,95 | 13,99 | 13,85 | 13,94 | 5.976.900 | | 2015-10-01 | 00:00:00 | 13,98 | 14,04 | 13,83 | 13,90 | 4.059.700 | | 2015-10-02 | 00:00:00 | 14,21 | 14,61 | 14,20 | 14,55 | 12.443.900 | | 2015-10-05 | 00:00:00 | 14,92 | 15,00 | 14,77 | 14,89 | 10.008.300 | | 2015-10-12 | 00:00:00 | 15,31 | 15,33 | 15,08 | 15,13 | 4.279.100 | | 2015-10-15 | 00:00:00 | 15,35 | 15,45 | 15,31 | 15,40 | 4.868.500 | | 2015-10-16 | 00:00:00 | 15,37 | 15,42 | 15,27 | 15,28 | 4.167.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
