(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-11 | 00:00:00 | 130,36 | 132,28 | 130,14 | 131,54 | 432.600 | | 2007-06-12 | 00:00:00 | 129,65 | 130,65 | 129,30 | 129,31 | 310.700 | | 2007-06-13 | 00:00:00 | 129,15 | 131,03 | 129,15 | 130,65 | 279.400 | | 2007-06-14 | 00:00:00 | 130,10 | 131,33 | 129,83 | 130,71 | 223.000 | | 2007-06-15 | 00:00:00 | 131,50 | 131,82 | 131,07 | 131,61 | 301.700 | | 2007-06-18 | 00:00:00 | 132,81 | 132,82 | 131,24 | 131,63 | 336.300 | | 2007-06-19 | 00:00:00 | 130,81 | 132,87 | 130,81 | 132,65 | 227.300 | | 2007-06-20 | 00:00:00 | 132,00 | 132,11 | 130,79 | 130,81 | 184.900 | | 2007-06-21 | 00:00:00 | 131,58 | 131,58 | 128,93 | 130,12 | 442.800 | | 2007-06-22 | 00:00:00 | 130,63 | 130,67 | 129,20 | 130,06 | 225.900 | | 2007-06-25 | 00:00:00 | 127,56 | 129,66 | 127,37 | 128,25 | 418.400 | | 2007-06-26 | 00:00:00 | 125,79 | 126,85 | 120,87 | 121,45 | 1.654.500 | | 2007-06-27 | 00:00:00 | 122,12 | 123,06 | 121,19 | 122,10 | 552.600 | | 2007-06-28 | 00:00:00 | 123,00 | 124,30 | 123,00 | 124,00 | 654.000 | | 2007-06-29 | 00:00:00 | 124,11 | 124,69 | 122,32 | 123,50 | 407.400 | | 2007-07-02 | 00:00:00 | 124,96 | 125,99 | 124,20 | 125,88 | 215.400 | | 2007-07-03 | 00:00:00 | 125,11 | 125,53 | 123,84 | 125,32 | 165.100 | | 2007-07-05 | 00:00:00 | 124,97 | 125,10 | 123,50 | 124,65 | 275.900 | | 2007-07-06 | 00:00:00 | 124,75 | 127,00 | 124,22 | 126,80 | 385.100 | | 2007-07-09 | 00:00:00 | 127,49 | 127,85 | 126,50 | 126,80 | 297.400 | | 2007-07-10 | 00:00:00 | 127,32 | 129,24 | 127,32 | 128,70 | 329.200 | | 2007-07-11 | 00:00:00 | 128,56 | 128,65 | 127,63 | 128,45 | 339.500 | | 2007-07-12 | 00:00:00 | 129,43 | 130,62 | 129,16 | 130,03 | 423.100 | | 2007-07-13 | 00:00:00 | 130,48 | 130,78 | 129,30 | 129,63 | 248.900 | | 2007-07-16 | 00:00:00 | 128,94 | 129,88 | 128,71 | 128,94 | 217.200 | | 2007-07-17 | 00:00:00 | 129,20 | 129,87 | 128,14 | 128,15 | 186.600 | | 2007-07-18 | 00:00:00 | 128,61 | 131,92 | 128,61 | 131,15 | 620.600 | | 2007-07-19 | 00:00:00 | 132,27 | 132,44 | 131,42 | 131,69 | 323.600 | | 2007-07-20 | 00:00:00 | 132,66 | 133,50 | 132,19 | 132,33 | 327.400 | | 2007-07-23 | 00:00:00 | 132,40 | 132,53 | 131,64 | 132,15 | 205.700 | | 2007-07-24 | 00:00:00 | 133,74 | 133,90 | 131,64 | 132,05 | 560.900 | | 2007-07-25 | 00:00:00 | 130,58 | 131,03 | 129,60 | 130,28 | 436.300 | | 2007-07-26 | 00:00:00 | 128,49 | 129,76 | 126,20 | 127,05 | 576.400 | | 2007-07-27 | 00:00:00 | 126,10 | 126,86 | 125,26 | 126,21 | 273.800 | | 2007-07-30 | 00:00:00 | 126,86 | 128,34 | 126,38 | 127,90 | 202.100 | | 2007-07-31 | 00:00:00 | 128,99 | 129,18 | 127,90 | 128,02 | 241.800 | | 2007-08-01 | 00:00:00 | 128,66 | 129,52 | 128,09 | 128,90 | 270.100 | | 2007-08-02 | 00:00:00 | 128,90 | 129,31 | 128,38 | 128,99 | 146.000 | | 2007-08-03 | 00:00:00 | 129,30 | 130,90 | 129,16 | 130,27 | 299.900 | | 2007-08-06 | 00:00:00 | 130,24 | 130,24 | 128,28 | 128,83 | 226.300 | | 2007-08-07 | 00:00:00 | 128,24 | 130,38 | 128,11 | 130,34 | 177.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
