(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 | 2018-08-14 | 00:00:00 | 14,14 | 14,21 | 14,11 | 14,17 | 5.688.596 | 2018-08-15 | 00:00:00 | 13,88 | 13,88 | 13,51 | 13,57 | 25.279.364 | 2018-08-16 | 00:00:00 | 13,79 | 13,95 | 13,77 | 13,77 | 12.662.755 | 2018-08-17 | 00:00:00 | 13,82 | 13,94 | 13,75 | 13,92 | 7.177.991 | 2018-08-20 | 00:00:00 | 13,86 | 13,90 | 13,78 | 13,88 | 6.988.021 | 2018-08-21 | 00:00:00 | 13,89 | 13,92 | 13,85 | 13,89 | 4.004.616 | 2018-08-22 | 00:00:00 | 13,89 | 13,91 | 13,82 | 13,88 | 5.324.549 | 2018-08-23 | 00:00:00 | 13,74 | 13,78 | 13,62 | 13,65 | 6.917.543 | 2018-08-24 | 00:00:00 | 13,85 | 13,99 | 13,83 | 13,92 | 8.723.607 | 2018-08-27 | 00:00:00 | 13,93 | 14,03 | 13,93 | 13,99 | 11.768.755 | 2018-08-28 | 00:00:00 | 14,02 | 14,05 | 13,79 | 13,84 | 10.736.783 | 2018-08-29 | 00:00:00 | 13,88 | 13,91 | 13,82 | 13,87 | 7.312.212 | 2018-08-30 | 00:00:00 | 13,77 | 13,77 | 13,65 | 13,70 | 9.431.425 | 2018-08-31 | 00:00:00 | 13,68 | 13,71 | 13,68 | 13,69 | 569.996 | 2018-09-04 | 00:00:00 | 13,23 | 13,33 | 13,17 | 13,31 | 15.857.206 | 2018-09-05 | 00:00:00 | 13,37 | 13,39 | 13,32 | 13,35 | 6.813.137 | 2018-09-06 | 00:00:00 | 13,36 | 13,44 | 13,27 | 13,31 | 9.360.086 | 2018-09-07 | 00:00:00 | 13,32 | 13,41 | 13,27 | 13,32 | 7.207.160 | 2018-09-10 | 00:00:00 | 13,37 | 13,38 | 13,29 | 13,31 | 4.393.466 | 2018-09-11 | 00:00:00 | 13,21 | 13,31 | 13,11 | 13,28 | 8.083.200 | 2018-09-12 | 00:00:00 | 13,25 | 13,43 | 13,23 | 13,39 | 9.091.072 | 2018-09-13 | 00:00:00 | 13,45 | 13,50 | 13,33 | 13,35 | 10.770.969 | 2018-09-14 | 00:00:00 | 13,35 | 13,38 | 13,22 | 13,23 | 7.632.589 | 2018-09-17 | 00:00:00 | 13,33 | 13,40 | 13,30 | 13,31 | 6.851.417 | 2018-09-18 | 00:00:00 | 13,34 | 13,37 | 13,25 | 13,31 | 5.837.172 | 2018-09-19 | 00:00:00 | 13,37 | 13,49 | 13,34 | 13,40 | 14.141.958 | 2018-09-20 | 00:00:00 | 13,41 | 13,46 | 13,36 | 13,45 | 9.186.691 | 2018-09-21 | 00:00:00 | 13,34 | 13,54 | 13,32 | 13,44 | 11.081.531 | 2018-09-24 | 00:00:00 | 13,44 | 13,53 | 13,41 | 13,41 | 9.673.676 | 2018-09-25 | 00:00:00 | 13,57 | 13,69 | 13,57 | 13,59 | 11.303.674 | 2018-09-26 | 00:00:00 | 13,52 | 13,60 | 13,45 | 13,49 | 10.004.318 | 2018-09-27 | 00:00:00 | 13,36 | 13,45 | 13,33 | 13,41 | 6.534.965 | 2018-09-28 | 00:00:00 | 13,63 | 13,84 | 13,62 | 13,73 | 15.280.835 | 2018-10-01 | 00:00:00 | 13,53 | 13,65 | 13,51 | 13,62 | 9.288.800 | 2018-10-02 | 00:00:00 | 13,90 | 14,02 | 13,76 | 13,79 | 20.937.689 | 2018-10-03 | 00:00:00 | 13,84 | 13,89 | 13,74 | 13,78 | 8.549.214 | 2018-10-04 | 00:00:00 | 13,85 | 13,87 | 13,66 | 13,71 | 9.243.538 | 2018-10-05 | 00:00:00 | 13,81 | 13,83 | 13,70 | 13,75 | 7.015.989 | 2018-10-08 | 00:00:00 | 13,46 | 13,53 | 13,40 | 13,53 | 9.290.310 | 2018-10-09 | 00:00:00 | 13,48 | 13,55 | 13,41 | 13,53 | 6.392.946 | 2018-10-10 | 00:00:00 | 13,49 | 13,50 | 13,39 | 13,45 | 8.632.798 | | << < 61 62 63 64 > >> |
|