(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 15,70 | 15,70 | 15,05 | 15,31 | 635.200 | | 2006-01-23 | 00:00:00 | 15,75 | 15,75 | 14,86 | 15,20 | 416.800 | | 2006-01-24 | 00:00:00 | 15,00 | 15,22 | 14,99 | 15,10 | 312.400 | | 2006-01-25 | 00:00:00 | 15,30 | 15,89 | 15,30 | 15,85 | 754.000 | | 2006-01-26 | 00:00:00 | 15,90 | 16,25 | 15,70 | 16,24 | 1.033.200 | | 2006-01-27 | 00:00:00 | 16,25 | 16,40 | 15,68 | 15,78 | 941.900 | | 2006-01-30 | 00:00:00 | 15,65 | 15,85 | 15,25 | 15,38 | 804.900 | | 2006-01-31 | 00:00:00 | 15,37 | 16,24 | 15,28 | 16,03 | 1.082.100 | | 2006-02-01 | 00:00:00 | 16,03 | 16,09 | 15,57 | 15,96 | 637.900 | | 2006-02-02 | 00:00:00 | 16,02 | 16,39 | 15,44 | 15,71 | 838.400 | | 2006-02-03 | 00:00:00 | 15,70 | 15,70 | 15,17 | 15,44 | 667.300 | | 2006-02-06 | 00:00:00 | 15,41 | 15,80 | 15,41 | 15,75 | 427.700 | | 2006-02-07 | 00:00:00 | 15,50 | 15,53 | 15,20 | 15,40 | 904.500 | | 2006-02-08 | 00:00:00 | 15,40 | 15,54 | 15,24 | 15,38 | 442.500 | | 2006-02-09 | 00:00:00 | 15,70 | 15,88 | 15,60 | 15,85 | 473.300 | | 2006-02-10 | 00:00:00 | 15,61 | 15,63 | 15,40 | 15,59 | 403.600 | | 2006-02-13 | 00:00:00 | 15,34 | 15,46 | 15,21 | 15,31 | 509.400 | | 2006-02-14 | 00:00:00 | 15,54 | 16,95 | 15,31 | 16,00 | 380.500 | | 2006-02-15 | 00:00:00 | 16,12 | 16,35 | 15,55 | 15,68 | 568.500 | | 2006-02-16 | 00:00:00 | 16,07 | 16,52 | 15,90 | 16,40 | 605.100 | | 2006-02-17 | 00:00:00 | 16,65 | 18,89 | 16,63 | 18,28 | 2.747.200 | | 2006-02-21 | 00:00:00 | 18,60 | 19,30 | 18,51 | 19,30 | 1.275.300 | | 2006-02-22 | 00:00:00 | 19,30 | 19,95 | 18,72 | 19,90 | 1.109.600 | | 2006-02-23 | 00:00:00 | 19,90 | 21,74 | 19,70 | 21,66 | 3.158.000 | | 2006-02-24 | 00:00:00 | 21,75 | 23,29 | 21,54 | 23,29 | 3.108.000 | | 2006-02-27 | 00:00:00 | 22,70 | 22,85 | 21,86 | 22,65 | 1.696.000 | | 2006-02-28 | 00:00:00 | 22,85 | 23,58 | 22,35 | 23,11 | 1.294.000 | | 2006-03-01 | 00:00:00 | 23,00 | 23,25 | 21,95 | 22,01 | 1.298.400 | | 2006-03-02 | 00:00:00 | 22,50 | 24,33 | 22,16 | 24,27 | 1.036.500 | | 2006-03-03 | 00:00:00 | 23,34 | 25,85 | 23,34 | 24,52 | 1.437.500 | | 2006-03-06 | 00:00:00 | 24,60 | 24,95 | 22,70 | 23,40 | 1.252.900 | | 2006-03-07 | 00:00:00 | 23,24 | 23,70 | 22,65 | 22,98 | 925.600 | | 2006-03-08 | 00:00:00 | 22,40 | 22,53 | 21,80 | 22,14 | 1.120.600 | | 2006-03-09 | 00:00:00 | 22,55 | 24,41 | 22,31 | 22,40 | 1.429.600 | | 2006-03-10 | 00:00:00 | 21,75 | 23,47 | 21,65 | 23,40 | 577.400 | | 2006-03-13 | 00:00:00 | 21,95 | 23,50 | 21,95 | 23,24 | 847.600 | | 2006-03-14 | 00:00:00 | 23,25 | 23,99 | 23,25 | 23,35 | 760.000 | | 2006-03-15 | 00:00:00 | 23,48 | 24,08 | 23,23 | 23,39 | 835.100 | | 2006-03-16 | 00:00:00 | 23,39 | 23,39 | 22,40 | 22,80 | 594.500 | | 2006-03-17 | 00:00:00 | 22,80 | 23,20 | 22,78 | 22,92 | 318.900 | | 2006-03-20 | 00:00:00 | 22,85 | 23,35 | 22,85 | 23,10 | 708.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
