(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-10 | 00:00:00 | 13,49 | 13,50 | 13,39 | 13,45 | 8.632.798 | | 2018-10-11 | 00:00:00 | 13,59 | 13,75 | 13,56 | 13,67 | 15.833.042 | | 2018-10-12 | 00:00:00 | 13,78 | 13,81 | 13,67 | 13,74 | 8.082.266 | | 2018-10-15 | 00:00:00 | 13,83 | 13,88 | 13,77 | 13,80 | 6.605.761 | | 2018-10-16 | 00:00:00 | 13,91 | 13,93 | 13,76 | 13,78 | 7.548.833 | | 2018-10-17 | 00:00:00 | 13,79 | 13,84 | 13,74 | 13,79 | 4.171.681 | | 2018-10-18 | 00:00:00 | 13,70 | 13,78 | 13,65 | 13,70 | 6.018.251 | | 2018-10-19 | 00:00:00 | 13,80 | 13,83 | 13,72 | 13,74 | 4.864.494 | | 2018-10-22 | 00:00:00 | 13,69 | 13,70 | 13,64 | 13,68 | 4.819.901 | | 2018-10-23 | 00:00:00 | 13,89 | 13,92 | 13,82 | 13,83 | 8.087.950 | | 2018-10-24 | 00:00:00 | 13,85 | 13,88 | 13,76 | 13,79 | 6.600.675 | | 2018-10-25 | 00:00:00 | 13,77 | 13,79 | 13,71 | 13,74 | 6.665.147 | | 2018-10-26 | 00:00:00 | 13,80 | 13,88 | 13,77 | 13,81 | 7.874.586 | | 2018-10-29 | 00:00:00 | 13,80 | 13,80 | 13,53 | 13,59 | 9.773.962 | | 2018-10-30 | 00:00:00 | 13,57 | 13,63 | 13,56 | 13,61 | 5.980.385 | | 2018-10-31 | 00:00:00 | 13,44 | 13,47 | 13,39 | 13,41 | 9.383.807 | | 2018-11-01 | 00:00:00 | 13,72 | 13,92 | 13,69 | 13,83 | 11.926.221 | | 2018-11-02 | 00:00:00 | 13,91 | 14,01 | 13,82 | 13,86 | 9.784.120 | | 2018-11-05 | 00:00:00 | 13,77 | 13,83 | 13,72 | 13,76 | 5.178.578 | | 2018-11-06 | 00:00:00 | 13,71 | 13,73 | 13,61 | 13,65 | 5.159.706 | | 2018-11-07 | 00:00:00 | 13,75 | 13,77 | 13,67 | 13,67 | 4.207.768 | | 2018-11-08 | 00:00:00 | 13,56 | 13,62 | 13,51 | 13,56 | 5.517.658 | | 2018-11-09 | 00:00:00 | 13,37 | 13,37 | 13,25 | 13,32 | 12.229.851 | | 2018-11-12 | 00:00:00 | 13,22 | 13,22 | 13,15 | 13,17 | 6.019.019 | | 2018-11-13 | 00:00:00 | 13,16 | 13,24 | 13,11 | 13,15 | 10.746.757 | | 2018-11-14 | 00:00:00 | 13,16 | 13,34 | 13,14 | 13,28 | 11.375.171 | | 2018-11-15 | 00:00:00 | 13,31 | 13,48 | 13,30 | 13,42 | 7.407.373 | | 2018-11-16 | 00:00:00 | 13,52 | 13,55 | 13,47 | 13,53 | 8.750.909 | | 2018-11-19 | 00:00:00 | 13,53 | 13,57 | 13,49 | 13,55 | 6.232.278 | | 2018-11-20 | 00:00:00 | 13,53 | 13,54 | 13,36 | 13,45 | 6.923.861 | | 2018-11-21 | 00:00:00 | 13,58 | 13,67 | 13,58 | 13,60 | 5.733.254 | | 2018-11-23 | 00:00:00 | 13,43 | 13,45 | 13,40 | 13,42 | 3.310.644 | | 2018-11-26 | 00:00:00 | 13,43 | 13,46 | 13,36 | 13,39 | 5.100.037 | | 2018-11-27 | 00:00:00 | 13,40 | 13,42 | 13,23 | 13,29 | 7.165.166 | | 2018-11-28 | 00:00:00 | 13,31 | 13,53 | 13,26 | 13,43 | 8.932.439 | | 2018-11-29 | 00:00:00 | 13,47 | 13,52 | 13,40 | 13,43 | 6.868.208 | | 2018-11-30 | 00:00:00 | 13,30 | 13,32 | 13,20 | 13,32 | 7.261.095 | | 2018-12-03 | 00:00:00 | 13,63 | 13,65 | 13,48 | 13,49 | 11.934.689 | | 2018-12-04 | 00:00:00 | 13,74 | 13,77 | 13,62 | 13,62 | 10.208.833 | | | << < 61 62 63 64 > >> |
|
