(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 15,58 | 15,73 | 15,47 | 15,67 | 218.400 | | 2005-04-07 | 00:00:00 | 15,88 | 15,90 | 15,36 | 15,36 | 227.600 | | 2005-04-08 | 00:00:00 | 15,36 | 15,85 | 15,35 | 15,47 | 175.400 | | 2005-04-11 | 00:00:00 | 15,70 | 15,75 | 15,47 | 15,50 | 112.900 | | 2005-04-12 | 00:00:00 | 15,51 | 15,58 | 15,18 | 15,57 | 282.300 | | 2005-04-13 | 00:00:00 | 15,58 | 15,85 | 15,24 | 15,30 | 253.200 | | 2005-04-14 | 00:00:00 | 15,30 | 15,33 | 14,50 | 14,51 | 584.100 | | 2005-04-15 | 00:00:00 | 14,56 | 14,94 | 14,38 | 14,45 | 390.800 | | 2005-04-18 | 00:00:00 | 14,45 | 14,80 | 14,40 | 14,75 | 307.200 | | 2005-04-19 | 00:00:00 | 15,25 | 15,43 | 14,90 | 15,43 | 390.400 | | 2005-04-20 | 00:00:00 | 15,43 | 15,78 | 15,20 | 15,25 | 265.000 | | 2005-04-21 | 00:00:00 | 15,25 | 15,45 | 15,11 | 15,20 | 164.600 | | 2005-04-22 | 00:00:00 | 15,37 | 15,49 | 15,10 | 15,10 | 279.000 | | 2005-04-25 | 00:00:00 | 15,10 | 15,12 | 14,85 | 15,00 | 823.400 | | 2005-04-26 | 00:00:00 | 15,10 | 15,17 | 14,15 | 14,22 | 689.300 | | 2005-04-27 | 00:00:00 | 14,02 | 14,07 | 13,32 | 13,59 | 669.500 | | 2005-04-28 | 00:00:00 | 13,35 | 13,39 | 13,06 | 13,07 | 500.100 | | 2005-04-29 | 00:00:00 | 13,13 | 13,35 | 13,12 | 13,12 | 361.700 | | 2005-05-02 | 00:00:00 | 13,50 | 13,60 | 12,86 | 12,86 | 447.200 | | 2005-05-03 | 00:00:00 | 12,85 | 13,05 | 12,76 | 13,05 | 610.200 | | 2005-05-04 | 00:00:00 | 13,23 | 13,44 | 13,11 | 13,32 | 391.900 | | 2005-05-05 | 00:00:00 | 13,36 | 13,36 | 12,85 | 12,95 | 285.600 | | 2005-05-06 | 00:00:00 | 12,90 | 12,94 | 12,75 | 12,92 | 280.400 | | 2005-05-09 | 00:00:00 | 12,99 | 13,00 | 12,74 | 12,89 | 261.900 | | 2005-05-10 | 00:00:00 | 12,98 | 13,00 | 12,36 | 12,39 | 330.100 | | 2005-05-11 | 00:00:00 | 12,30 | 12,39 | 12,02 | 12,25 | 414.600 | | 2005-05-12 | 00:00:00 | 12,20 | 12,21 | 11,81 | 11,99 | 352.600 | | 2005-05-13 | 00:00:00 | 11,85 | 12,23 | 11,80 | 12,11 | 398.800 | | 2005-05-16 | 00:00:00 | 11,90 | 12,21 | 11,54 | 11,54 | 336.700 | | 2005-05-17 | 00:00:00 | 11,51 | 12,15 | 11,51 | 12,15 | 311.400 | | 2005-05-18 | 00:00:00 | 12,17 | 12,68 | 12,17 | 12,50 | 296.200 | | 2005-05-19 | 00:00:00 | 12,64 | 12,64 | 11,79 | 11,87 | 278.500 | | 2005-05-20 | 00:00:00 | 11,86 | 11,87 | 11,61 | 11,80 | 177.800 | | 2005-05-23 | 00:00:00 | 11,75 | 12,20 | 11,75 | 11,96 | 354.700 | | 2005-05-24 | 00:00:00 | 12,35 | 12,35 | 11,95 | 12,00 | 447.800 | | 2005-05-25 | 00:00:00 | 12,01 | 12,15 | 11,84 | 11,96 | 382.300 | | 2005-05-26 | 00:00:00 | 11,85 | 12,05 | 11,85 | 11,89 | 1.110.100 | | 2005-05-27 | 00:00:00 | 12,05 | 12,59 | 12,05 | 12,55 | 1.028.100 | | 2005-05-31 | 00:00:00 | 12,35 | 13,55 | 12,15 | 13,45 | 869.100 | | 2005-06-01 | 00:00:00 | 13,45 | 13,90 | 13,40 | 13,71 | 452.100 | | 2005-06-02 | 00:00:00 | 13,85 | 14,39 | 13,85 | 14,00 | 847.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
