(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-22 | 00:00:00 | 17,83 | 18,15 | 17,75 | 17,85 | 375.900 | 2004-04-23 | 00:00:00 | 17,85 | 17,95 | 17,72 | 17,87 | 252.300 | 2004-04-26 | 00:00:00 | 17,92 | 18,28 | 17,77 | 17,91 | 231.500 | 2004-04-27 | 00:00:00 | 18,15 | 18,15 | 17,42 | 17,43 | 312.700 | 2004-04-28 | 00:00:00 | 17,35 | 17,35 | 16,07 | 16,11 | 677.700 | 2004-04-29 | 00:00:00 | 15,98 | 16,55 | 15,56 | 15,99 | 643.700 | 2004-04-30 | 00:00:00 | 16,20 | 16,85 | 16,20 | 16,36 | 587.300 | 2004-05-03 | 00:00:00 | 16,36 | 16,49 | 15,90 | 15,98 | 394.600 | 2004-05-04 | 00:00:00 | 16,20 | 17,20 | 16,20 | 17,12 | 659.400 | 2004-05-05 | 00:00:00 | 17,45 | 17,45 | 16,70 | 16,87 | 423.900 | 2004-05-06 | 00:00:00 | 16,50 | 16,51 | 15,90 | 16,02 | 464.500 | 2004-05-07 | 00:00:00 | 16,02 | 16,11 | 15,26 | 15,30 | 413.700 | 2004-05-10 | 00:00:00 | 15,30 | 15,52 | 15,08 | 15,37 | 900.100 | 2004-05-11 | 00:00:00 | 15,45 | 15,81 | 15,17 | 15,81 | 557.500 | 2004-05-12 | 00:00:00 | 16,40 | 16,40 | 15,50 | 15,81 | 295.900 | 2004-05-13 | 00:00:00 | 15,80 | 15,98 | 15,37 | 15,60 | 247.600 | 2004-05-14 | 00:00:00 | 15,76 | 16,10 | 15,51 | 15,95 | 289.200 | 2004-05-17 | 00:00:00 | 16,60 | 16,69 | 15,80 | 15,80 | 300.100 | 2004-05-18 | 00:00:00 | 16,00 | 16,45 | 15,81 | 16,45 | 233.200 | 2004-05-19 | 00:00:00 | 16,45 | 17,20 | 16,45 | 17,10 | 486.600 | 2004-05-20 | 00:00:00 | 17,00 | 17,16 | 16,75 | 17,02 | 311.500 | 2004-05-21 | 00:00:00 | 17,60 | 17,76 | 17,44 | 17,53 | 338.600 | 2004-05-24 | 00:00:00 | 18,50 | 18,50 | 17,55 | 17,75 | 366.000 | 2004-05-25 | 00:00:00 | 17,95 | 18,50 | 17,86 | 18,36 | 283.000 | 2004-05-26 | 00:00:00 | 18,50 | 18,55 | 18,04 | 18,36 | 221.900 | 2004-05-27 | 00:00:00 | 18,88 | 19,04 | 18,65 | 18,65 | 198.900 | 2004-05-28 | 00:00:00 | 18,65 | 18,65 | 18,42 | 18,45 | 113.200 | 2004-06-01 | 00:00:00 | 18,70 | 18,93 | 18,35 | 18,44 | 125.500 | 2004-06-02 | 00:00:00 | 18,44 | 18,44 | 17,50 | 17,65 | 480.400 | 2004-06-03 | 00:00:00 | 17,68 | 17,68 | 17,11 | 17,20 | 225.200 | 2004-06-04 | 00:00:00 | 17,32 | 17,80 | 17,32 | 17,60 | 254.500 | 2004-06-07 | 00:00:00 | 17,80 | 18,00 | 17,71 | 17,95 | 437.400 | 2004-06-08 | 00:00:00 | 17,92 | 17,92 | 17,51 | 17,80 | 259.200 | 2004-06-09 | 00:00:00 | 17,50 | 17,50 | 16,50 | 16,51 | 418.500 | 2004-06-10 | 00:00:00 | 16,85 | 16,93 | 16,65 | 16,79 | 210.600 | 2004-06-14 | 00:00:00 | 16,70 | 16,70 | 16,05 | 16,25 | 303.200 | 2004-06-15 | 00:00:00 | 16,45 | 16,75 | 16,37 | 16,55 | 456.200 | 2004-06-16 | 00:00:00 | 16,50 | 16,50 | 16,22 | 16,49 | 295.900 | 2004-06-17 | 00:00:00 | 16,55 | 16,98 | 16,25 | 16,66 | 738.400 | 2004-06-18 | 00:00:00 | 16,96 | 17,51 | 16,96 | 17,30 | 186.000 | 2004-06-21 | 00:00:00 | 17,65 | 17,65 | 16,80 | 16,94 | 125.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|