(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-22 | 00:00:00 | 15,63 | 15,74 | 15,60 | 15,66 | 5.645.720 | 2018-02-23 | 00:00:00 | 15,62 | 15,63 | 15,56 | 15,59 | 4.306.911 | 2018-02-26 | 00:00:00 | 15,67 | 15,69 | 15,55 | 15,68 | 4.902.406 | 2018-02-27 | 00:00:00 | 15,64 | 15,65 | 15,39 | 15,48 | 7.695.402 | 2018-02-28 | 00:00:00 | 15,51 | 15,57 | 15,44 | 15,46 | 4.056.427 | 2018-03-01 | 00:00:00 | 15,33 | 15,61 | 15,23 | 15,54 | 10.568.563 | 2018-03-02 | 00:00:00 | 15,61 | 15,63 | 15,49 | 15,56 | 6.299.026 | 2018-03-05 | 00:00:00 | 15,49 | 15,51 | 15,42 | 15,49 | 4.056.353 | 2018-03-06 | 00:00:00 | 15,69 | 15,90 | 15,68 | 15,78 | 11.502.787 | 2018-03-07 | 00:00:00 | 15,65 | 15,65 | 15,49 | 15,53 | 8.255.477 | 2018-03-08 | 00:00:00 | 15,55 | 15,57 | 15,49 | 15,55 | 6.899.867 | 2018-03-09 | 00:00:00 | 15,50 | 15,74 | 15,47 | 15,63 | 7.958.790 | 2018-03-12 | 00:00:00 | 15,54 | 15,62 | 15,51 | 15,61 | 4.990.088 | 2018-03-13 | 00:00:00 | 15,63 | 15,68 | 15,53 | 15,61 | 6.471.074 | 2018-03-14 | 00:00:00 | 15,61 | 15,63 | 15,56 | 15,61 | 4.069.964 | 2018-03-15 | 00:00:00 | 15,52 | 15,52 | 15,43 | 15,45 | 5.760.320 | 2018-03-16 | 00:00:00 | 15,46 | 15,48 | 15,28 | 15,39 | 6.681.631 | 2018-03-19 | 00:00:00 | 15,36 | 15,42 | 15,31 | 15,39 | 4.884.310 | 2018-03-20 | 00:00:00 | 15,33 | 15,33 | 15,19 | 15,28 | 7.426.393 | 2018-03-21 | 00:00:00 | 15,51 | 15,71 | 15,42 | 15,65 | 12.896.683 | 2018-03-22 | 00:00:00 | 15,52 | 15,54 | 15,40 | 15,44 | 10.591.506 | 2018-03-23 | 00:00:00 | 15,68 | 15,71 | 15,57 | 15,58 | 9.556.160 | 2018-03-26 | 00:00:00 | 15,73 | 15,82 | 15,71 | 15,72 | 8.509.258 | 2018-03-27 | 00:00:00 | 15,62 | 15,63 | 15,52 | 15,57 | 9.363.351 | 2018-03-28 | 00:00:00 | 15,43 | 15,43 | 15,32 | 15,36 | 10.915.060 | 2018-03-29 | 00:00:00 | 15,31 | 15,43 | 15,30 | 15,41 | 6.913.080 | 2018-04-02 | 00:00:00 | 15,62 | 15,72 | 15,58 | 15,65 | 9.473.126 | 2018-04-03 | 00:00:00 | 15,51 | 15,53 | 15,41 | 15,46 | 5.832.816 | 2018-04-04 | 00:00:00 | 15,38 | 15,45 | 15,32 | 15,38 | 8.229.112 | 2018-04-05 | 00:00:00 | 15,28 | 15,48 | 15,27 | 15,45 | 6.121.521 | 2018-04-06 | 00:00:00 | 15,52 | 15,55 | 15,39 | 15,43 | 6.906.749 | 2018-04-09 | 00:00:00 | 15,47 | 15,60 | 15,43 | 15,56 | 6.558.347 | 2018-04-10 | 00:00:00 | 15,66 | 15,69 | 15,57 | 15,62 | 7.259.740 | 2018-04-11 | 00:00:00 | 15,67 | 15,90 | 15,65 | 15,69 | 13.825.047 | 2018-04-12 | 00:00:00 | 15,58 | 15,59 | 15,50 | 15,52 | 7.487.072 | 2018-04-13 | 00:00:00 | 15,64 | 15,73 | 15,64 | 15,68 | 6.159.006 | 2018-04-16 | 00:00:00 | 15,77 | 15,81 | 15,69 | 15,72 | 5.231.234 | 2018-04-17 | 00:00:00 | 15,72 | 15,83 | 15,69 | 15,80 | 6.926.405 | 2018-04-18 | 00:00:00 | 16,15 | 16,26 | 16,09 | 16,18 | 19.800.153 | 2018-04-19 | 00:00:00 | 16,27 | 16,35 | 16,10 | 16,26 | 17.017.048 | 2018-04-20 | 00:00:00 | 16,15 | 16,22 | 16,11 | 16,13 | 8.050.540 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|