(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-18 | 00:00:00 | 15,56 | 15,59 | 15,45 | 15,51 | 8.991.584 | | 2018-06-19 | 00:00:00 | 15,37 | 15,42 | 15,33 | 15,36 | 10.823.333 | | 2018-06-20 | 00:00:00 | 15,36 | 15,39 | 15,31 | 15,34 | 7.787.325 | | 2018-06-21 | 00:00:00 | 15,37 | 15,40 | 15,31 | 15,36 | 7.075.685 | | 2018-06-22 | 00:00:00 | 15,42 | 15,52 | 15,38 | 15,50 | 7.711.876 | | 2018-06-25 | 00:00:00 | 15,39 | 15,40 | 15,33 | 15,37 | 5.508.723 | | 2018-06-26 | 00:00:00 | 15,33 | 15,37 | 15,29 | 15,33 | 6.087.096 | | 2018-06-27 | 00:00:00 | 15,24 | 15,31 | 15,03 | 15,12 | 12.635.904 | | 2018-06-28 | 00:00:00 | 15,10 | 15,11 | 14,99 | 15,07 | 8.801.190 | | 2018-06-29 | 00:00:00 | 15,08 | 15,22 | 15,04 | 15,15 | 7.989.953 | | 2018-07-02 | 00:00:00 | 14,96 | 15,00 | 14,84 | 14,91 | 9.148.837 | | 2018-07-03 | 00:00:00 | 15,05 | 15,10 | 15,03 | 15,03 | 4.606.008 | | 2018-07-05 | 00:00:00 | 15,07 | 15,15 | 15,04 | 15,10 | 7.141.266 | | 2018-07-06 | 00:00:00 | 15,06 | 15,10 | 15,03 | 15,08 | 4.791.656 | | 2018-07-09 | 00:00:00 | 15,21 | 15,25 | 15,13 | 15,17 | 6.847.462 | | 2018-07-10 | 00:00:00 | 15,14 | 15,16 | 15,08 | 15,12 | 4.298.003 | | 2018-07-11 | 00:00:00 | 14,98 | 15,00 | 14,85 | 14,86 | 10.390.810 | | 2018-07-12 | 00:00:00 | 14,98 | 15,06 | 14,94 | 15,00 | 6.968.975 | | 2018-07-13 | 00:00:00 | 14,88 | 14,95 | 14,82 | 14,88 | 8.576.821 | | 2018-07-16 | 00:00:00 | 14,85 | 14,88 | 14,81 | 14,85 | 4.576.551 | | 2018-07-17 | 00:00:00 | 14,68 | 14,76 | 14,62 | 14,67 | 18.090.738 | | 2018-07-18 | 00:00:00 | 14,55 | 14,66 | 14,50 | 14,63 | 8.067.458 | | 2018-07-19 | 00:00:00 | 14,36 | 14,55 | 14,35 | 14,42 | 16.130.746 | | 2018-07-20 | 00:00:00 | 14,52 | 14,62 | 14,49 | 14,59 | 10.572.696 | | 2018-07-23 | 00:00:00 | 14,52 | 14,54 | 14,43 | 14,47 | 6.381.629 | | 2018-07-24 | 00:00:00 | 14,59 | 14,68 | 14,54 | 14,58 | 7.540.267 | | 2018-07-25 | 00:00:00 | 14,68 | 14,70 | 14,60 | 14,68 | 7.239.993 | | 2018-07-26 | 00:00:00 | 14,57 | 14,64 | 14,48 | 14,49 | 8.336.083 | | 2018-07-27 | 00:00:00 | 14,56 | 14,62 | 14,54 | 14,57 | 5.959.313 | | 2018-07-30 | 00:00:00 | 14,56 | 14,63 | 14,55 | 14,58 | 3.655.813 | | 2018-07-31 | 00:00:00 | 14,58 | 14,69 | 14,53 | 14,61 | 6.939.089 | | 2018-08-01 | 00:00:00 | 14,55 | 14,56 | 14,47 | 14,48 | 5.023.772 | | 2018-08-02 | 00:00:00 | 14,48 | 14,51 | 14,38 | 14,43 | 8.214.223 | | 2018-08-03 | 00:00:00 | 14,53 | 14,64 | 14,48 | 14,50 | 7.564.710 | | 2018-08-06 | 00:00:00 | 14,43 | 14,45 | 14,38 | 14,40 | 3.545.956 | | 2018-08-07 | 00:00:00 | 14,50 | 14,50 | 14,43 | 14,43 | 4.175.865 | | 2018-08-08 | 00:00:00 | 14,49 | 14,53 | 14,43 | 14,50 | 5.084.863 | | 2018-08-09 | 00:00:00 | 14,53 | 14,59 | 14,50 | 14,52 | 4.021.425 | | 2018-08-10 | 00:00:00 | 14,42 | 14,51 | 14,38 | 14,41 | 6.275.432 | | 2018-08-13 | 00:00:00 | 14,35 | 14,35 | 14,09 | 14,10 | 12.230.524 | | 2018-08-14 | 00:00:00 | 14,14 | 14,21 | 14,11 | 14,17 | 5.688.596 | | | << < 61 62 63 64 > >> |
|
