(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-14 | 00:00:00 | 139,87 | 140,81 | 138,69 | 140,22 | 475.600 | | 2007-02-15 | 00:00:00 | 139,18 | 139,64 | 137,70 | 139,52 | 359.100 | | 2007-02-16 | 00:00:00 | 138,43 | 139,80 | 138,00 | 139,01 | 206.300 | | 2007-02-20 | 00:00:00 | 138,54 | 139,04 | 136,01 | 137,90 | 418.800 | | 2007-02-21 | 00:00:00 | 138,15 | 143,00 | 137,86 | 141,84 | 637.400 | | 2007-02-22 | 00:00:00 | 142,15 | 142,96 | 141,00 | 141,85 | 349.800 | | 2007-02-23 | 00:00:00 | 145,00 | 146,30 | 144,55 | 145,28 | 437.000 | | 2007-02-26 | 00:00:00 | 146,11 | 147,00 | 144,33 | 146,99 | 393.400 | | 2007-02-27 | 00:00:00 | 142,53 | 146,25 | 138,77 | 140,39 | 851.100 | | 2007-02-28 | 00:00:00 | 141,30 | 142,07 | 139,18 | 141,25 | 502.500 | | 2007-03-01 | 00:00:00 | 141,30 | 141,50 | 133,50 | 135,40 | 813.300 | | 2007-03-02 | 00:00:00 | 129,80 | 131,30 | 126,75 | 128,78 | 1.317.600 | | 2007-03-05 | 00:00:00 | 125,32 | 128,18 | 123,56 | 125,49 | 1.222.900 | | 2007-03-06 | 00:00:00 | 127,36 | 129,29 | 126,81 | 128,96 | 804.000 | | 2007-03-07 | 00:00:00 | 127,92 | 130,03 | 127,65 | 129,00 | 589.600 | | 2007-03-08 | 00:00:00 | 129,95 | 130,58 | 128,81 | 129,15 | 808.200 | | 2007-03-09 | 00:00:00 | 129,89 | 130,05 | 127,25 | 128,55 | 435.000 | | 2007-03-12 | 00:00:00 | 128,04 | 130,26 | 127,80 | 129,46 | 322.000 | | 2007-03-13 | 00:00:00 | 129,25 | 129,59 | 126,77 | 126,90 | 526.400 | | 2007-03-14 | 00:00:00 | 127,30 | 128,10 | 125,49 | 128,01 | 451.600 | | 2007-03-15 | 00:00:00 | 128,58 | 130,50 | 128,41 | 129,31 | 910.900 | | 2007-03-16 | 00:00:00 | 129,97 | 131,44 | 129,83 | 130,92 | 362.500 | | 2007-03-19 | 00:00:00 | 130,69 | 131,72 | 130,29 | 131,03 | 253.900 | | 2007-03-20 | 00:00:00 | 132,82 | 133,36 | 132,19 | 132,57 | 329.500 | | 2007-03-21 | 00:00:00 | 132,87 | 133,35 | 131,01 | 133,20 | 417.700 | | 2007-03-22 | 00:00:00 | 133,22 | 134,56 | 133,00 | 133,89 | 438.600 | | 2007-03-23 | 00:00:00 | 132,75 | 132,87 | 130,54 | 131,22 | 510.700 | | 2007-03-26 | 00:00:00 | 133,09 | 133,41 | 132,50 | 133,32 | 226.300 | | 2007-03-27 | 00:00:00 | 132,71 | 133,09 | 131,23 | 131,86 | 238.500 | | 2007-03-28 | 00:00:00 | 133,73 | 134,24 | 132,48 | 133,28 | 374.800 | | 2007-03-29 | 00:00:00 | 132,16 | 132,91 | 130,79 | 132,54 | 367.500 | | 2007-03-30 | 00:00:00 | 133,18 | 133,75 | 132,23 | 133,52 | 294.300 | | 2007-04-02 | 00:00:00 | 131,00 | 132,96 | 129,21 | 132,42 | 810.500 | | 2007-04-03 | 00:00:00 | 132,49 | 134,34 | 132,42 | 133,38 | 362.800 | | 2007-04-04 | 00:00:00 | 135,03 | 136,04 | 134,74 | 135,75 | 486.100 | | 2007-04-05 | 00:00:00 | 135,88 | 136,82 | 135,72 | 136,60 | 464.900 | | 2007-04-09 | 00:00:00 | 137,49 | 138,23 | 136,52 | 137,00 | 386.500 | | 2007-04-10 | 00:00:00 | 139,30 | 139,30 | 137,86 | 138,48 | 498.000 | | 2007-04-11 | 00:00:00 | 139,00 | 139,68 | 136,00 | 137,74 | 452.700 | | 2007-04-12 | 00:00:00 | 137,78 | 138,61 | 136,13 | 138,11 | 475.300 | | 2007-04-13 | 00:00:00 | 140,04 | 141,00 | 139,22 | 139,90 | 524.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
