(Login BolsaPT & Canal Forex) |
|
 Global X Silver M - [Ticker: SIL] |     | | Última Trade | 23,560 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,140 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 32,110 x 100 - 32,180 x 500 | EPS | 0,00 | | Abertura | 23,840 | PER | 0,00% | | Máximo | 23,950 | Pagamento Dividendo | | | Mínimo | 23,440 | Data Ex-Dividendo | | | Fecho Anterior | 23,420 | Yield | | | Volume | 67.818 | 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 SIL de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 14,20 | 14,69 | 14,14 | 14,40 | 80.500 | | 2003-05-12 | 00:00:00 | 14,47 | 14,70 | 14,47 | 14,60 | 97.500 | | 2003-05-13 | 00:00:00 | 14,64 | 14,69 | 14,35 | 14,35 | 74.900 | | 2003-05-14 | 00:00:00 | 14,30 | 14,56 | 14,30 | 14,56 | 76.500 | | 2003-05-15 | 00:00:00 | 14,56 | 14,59 | 14,41 | 14,50 | 52.300 | | 2003-05-16 | 00:00:00 | 14,65 | 14,72 | 14,45 | 14,72 | 86.600 | | 2003-05-19 | 00:00:00 | 14,75 | 15,00 | 14,72 | 14,98 | 91.400 | | 2003-05-20 | 00:00:00 | 14,98 | 15,10 | 14,90 | 15,10 | 151.500 | | 2003-05-21 | 00:00:00 | 15,10 | 15,13 | 15,02 | 15,03 | 120.800 | | 2003-05-22 | 00:00:00 | 15,40 | 15,40 | 14,55 | 14,62 | 233.700 | | 2003-05-23 | 00:00:00 | 14,65 | 14,82 | 14,60 | 14,60 | 97.800 | | 2003-05-27 | 00:00:00 | 14,70 | 14,86 | 14,39 | 14,55 | 133.400 | | 2003-05-28 | 00:00:00 | 14,50 | 14,55 | 14,30 | 14,45 | 183.300 | | 2003-05-29 | 00:00:00 | 14,48 | 14,60 | 14,43 | 14,54 | 132.900 | | 2003-05-30 | 00:00:00 | 14,60 | 14,80 | 14,38 | 14,80 | 99.700 | | 2003-06-02 | 00:00:00 | 14,65 | 15,08 | 14,65 | 15,08 | 81.400 | | 2003-06-03 | 00:00:00 | 15,22 | 15,22 | 14,77 | 15,00 | 68.600 | | 2003-06-04 | 00:00:00 | 15,07 | 15,29 | 15,05 | 15,12 | 126.600 | | 2003-06-05 | 00:00:00 | 15,15 | 15,35 | 15,15 | 15,35 | 154.300 | | 2003-06-06 | 00:00:00 | 15,25 | 15,39 | 15,15 | 15,29 | 78.500 | | 2003-06-09 | 00:00:00 | 15,10 | 15,25 | 14,87 | 14,87 | 75.300 | | 2003-06-10 | 00:00:00 | 14,87 | 15,09 | 14,75 | 15,05 | 102.000 | | 2003-06-11 | 00:00:00 | 15,06 | 15,49 | 15,02 | 15,30 | 135.200 | | 2003-06-12 | 00:00:00 | 15,25 | 15,38 | 15,15 | 15,19 | 86.100 | | 2003-06-13 | 00:00:00 | 15,17 | 15,40 | 15,15 | 15,16 | 102.700 | | 2003-06-16 | 00:00:00 | 15,13 | 15,38 | 15,13 | 15,38 | 75.300 | | 2003-06-17 | 00:00:00 | 15,38 | 15,38 | 15,25 | 15,30 | 269.600 | | 2003-06-18 | 00:00:00 | 15,30 | 15,38 | 14,86 | 14,86 | 195.400 | | 2003-06-19 | 00:00:00 | 14,82 | 15,16 | 14,82 | 15,06 | 155.800 | | 2003-06-20 | 00:00:00 | 15,12 | 15,14 | 14,95 | 15,00 | 201.900 | | 2003-06-23 | 00:00:00 | 14,98 | 14,98 | 14,44 | 14,51 | 169.300 | | 2003-06-24 | 00:00:00 | 14,50 | 14,68 | 14,47 | 14,50 | 204.300 | | 2003-06-25 | 00:00:00 | 14,57 | 14,62 | 14,45 | 14,45 | 104.600 | | 2003-06-26 | 00:00:00 | 14,45 | 14,55 | 14,41 | 14,50 | 111.500 | | 2003-06-27 | 00:00:00 | 14,50 | 14,75 | 14,47 | 14,53 | 52.600 | | 2003-06-30 | 00:00:00 | 14,50 | 14,75 | 14,50 | 14,75 | 82.300 | | 2003-07-01 | 00:00:00 | 14,85 | 14,85 | 14,50 | 14,70 | 193.700 | | 2003-07-02 | 00:00:00 | 14,94 | 15,09 | 14,85 | 15,01 | 275.200 | | 2003-07-03 | 00:00:00 | 14,88 | 15,05 | 14,88 | 14,96 | 76.200 | | 2003-07-07 | 00:00:00 | 15,07 | 15,37 | 15,04 | 15,35 | 101.600 | | 2003-07-08 | 00:00:00 | 15,35 | 15,43 | 15,30 | 15,33 | 253.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
