(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 | | 2017-09-21 | 00:00:00 | 15,96 | 16,11 | 15,94 | 16,03 | 7.150.206 | | 2017-09-22 | 00:00:00 | 16,01 | 16,09 | 15,98 | 16,05 | 3.621.233 | | 2017-09-25 | 00:00:00 | 15,95 | 16,22 | 15,91 | 16,21 | 8.925.880 | | 2017-09-26 | 00:00:00 | 16,02 | 16,02 | 15,85 | 15,91 | 7.685.304 | | 2017-09-27 | 00:00:00 | 15,82 | 15,98 | 15,82 | 15,83 | 9.022.062 | | 2017-09-28 | 00:00:00 | 15,88 | 15,96 | 15,80 | 15,92 | 4.344.038 | | 2017-09-29 | 00:00:00 | 15,87 | 15,90 | 15,71 | 15,74 | 6.329.669 | | 2017-10-02 | 00:00:00 | 15,75 | 15,81 | 15,66 | 15,67 | 5.110.984 | | 2017-10-03 | 00:00:00 | 15,69 | 15,75 | 15,68 | 15,71 | 3.838.606 | | 2017-10-04 | 00:00:00 | 15,72 | 15,76 | 15,62 | 15,69 | 6.719.332 | | 2017-10-05 | 00:00:00 | 15,76 | 15,81 | 15,66 | 15,69 | 4.530.059 | | 2017-10-06 | 00:00:00 | 15,67 | 15,93 | 15,42 | 15,85 | 12.122.077 | | 2017-10-09 | 00:00:00 | 15,95 | 16,04 | 15,94 | 16,02 | 5.574.684 | | 2017-10-10 | 00:00:00 | 16,23 | 16,29 | 16,15 | 16,15 | 8.355.203 | | 2017-10-11 | 00:00:00 | 16,20 | 16,28 | 16,11 | 16,25 | 6.933.380 | | 2017-10-12 | 00:00:00 | 16,22 | 16,30 | 16,16 | 16,26 | 4.340.332 | | 2017-10-13 | 00:00:00 | 16,38 | 16,43 | 16,31 | 16,41 | 6.616.929 | | 2017-10-16 | 00:00:00 | 16,43 | 16,49 | 16,15 | 16,25 | 7.903.517 | | 2017-10-17 | 00:00:00 | 16,11 | 16,17 | 16,02 | 16,09 | 7.724.273 | | 2017-10-18 | 00:00:00 | 16,06 | 16,09 | 16,01 | 16,06 | 4.124.872 | | 2017-10-19 | 00:00:00 | 16,06 | 16,31 | 16,05 | 16,27 | 7.656.627 | | 2017-10-20 | 00:00:00 | 16,17 | 16,26 | 15,98 | 16,08 | 8.785.126 | | 2017-10-23 | 00:00:00 | 15,97 | 16,16 | 15,92 | 16,14 | 6.318.740 | | 2017-10-24 | 00:00:00 | 16,02 | 16,10 | 15,94 | 16,02 | 6.171.732 | | 2017-10-25 | 00:00:00 | 16,04 | 16,05 | 15,94 | 16,01 | 4.316.379 | | 2017-10-26 | 00:00:00 | 15,97 | 16,00 | 15,82 | 15,85 | 6.611.380 | | 2017-10-27 | 00:00:00 | 15,74 | 15,93 | 15,70 | 15,91 | 7.225.612 | | 2017-12-05 | 00:00:00 | 15,29 | 15,29 | 15,13 | 15,23 | 10.123.965 | | 2017-12-06 | 00:00:00 | 15,11 | 15,18 | 15,02 | 15,10 | 8.124.656 | | 2017-12-07 | 00:00:00 | 14,92 | 14,97 | 14,77 | 14,87 | 11.106.988 | | 2017-12-08 | 00:00:00 | 14,93 | 15,01 | 14,89 | 14,96 | 6.584.380 | | 2017-12-11 | 00:00:00 | 14,88 | 14,94 | 14,81 | 14,85 | 6.204.356 | | 2017-12-12 | 00:00:00 | 14,78 | 14,88 | 14,74 | 14,86 | 7.052.957 | | 2017-12-13 | 00:00:00 | 14,86 | 15,25 | 14,80 | 15,15 | 15.271.645 | | 2017-12-14 | 00:00:00 | 15,04 | 15,05 | 14,94 | 15,02 | 7.594.537 | | 2017-12-15 | 00:00:00 | 15,15 | 15,17 | 15,08 | 15,15 | 7.126.994 | | 2017-12-18 | 00:00:00 | 15,21 | 15,26 | 15,18 | 15,22 | 4.684.291 | | 2017-12-19 | 00:00:00 | 15,21 | 15,24 | 15,14 | 15,22 | 5.052.990 | | 2017-12-20 | 00:00:00 | 15,29 | 15,33 | 15,24 | 15,25 | 4.520.076 | | 2017-12-21 | 00:00:00 | 15,23 | 15,32 | 15,20 | 15,22 | 3.909.980 | | 2017-12-22 | 00:00:00 | 15,36 | 15,49 | 15,31 | 15,40 | 8.326.703 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
