(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 | | 2009-01-09 | 00:00:00 | 10,92 | 11,47 | 10,85 | 11,10 | 8.502.300 | | 2009-01-12 | 00:00:00 | 10,84 | 10,93 | 10,42 | 10,50 | 8.508.700 | | 2009-01-13 | 00:00:00 | 10,42 | 10,74 | 10,42 | 10,60 | 11.174.000 | | 2009-01-14 | 00:00:00 | 10,37 | 10,52 | 10,21 | 10,45 | 7.125.900 | | 2009-01-15 | 00:00:00 | 10,40 | 10,53 | 10,20 | 10,49 | 4.699.800 | | 2009-01-16 | 00:00:00 | 10,88 | 11,16 | 10,82 | 11,11 | 6.300.100 | | 2009-01-20 | 00:00:00 | 11,14 | 11,26 | 10,99 | 11,09 | 5.968.600 | | 2009-01-21 | 00:00:00 | 11,24 | 11,29 | 10,92 | 11,18 | 4.819.200 | | 2009-01-22 | 00:00:00 | 11,25 | 11,37 | 11,21 | 11,33 | 4.693.900 | | 2009-01-23 | 00:00:00 | 11,45 | 11,95 | 11,14 | 11,85 | 16.664.600 | | 2009-01-26 | 00:00:00 | 11,99 | 12,16 | 11,90 | 11,90 | 14.350.600 | | 2009-01-27 | 00:00:00 | 11,85 | 12,08 | 11,79 | 11,85 | 6.521.900 | | 2009-01-28 | 00:00:00 | 11,95 | 12,03 | 11,75 | 11,86 | 5.344.500 | | 2009-01-29 | 00:00:00 | 11,70 | 12,29 | 11,65 | 12,26 | 9.450.200 | | 2009-01-30 | 00:00:00 | 12,36 | 12,53 | 12,18 | 12,52 | 11.986.500 | | 2009-02-02 | 00:00:00 | 12,28 | 12,42 | 12,20 | 12,21 | 6.993.500 | | 2009-02-03 | 00:00:00 | 12,18 | 12,32 | 12,02 | 12,32 | 7.182.800 | | 2009-02-04 | 00:00:00 | 12,38 | 12,45 | 12,30 | 12,42 | 5.675.400 | | 2009-02-05 | 00:00:00 | 12,69 | 12,80 | 12,55 | 12,75 | 9.704.900 | | 2009-02-06 | 00:00:00 | 12,80 | 13,04 | 12,78 | 12,91 | 8.371.200 | | 2009-02-09 | 00:00:00 | 12,86 | 12,89 | 12,65 | 12,72 | 6.692.900 | | 2009-02-10 | 00:00:00 | 13,00 | 13,06 | 12,91 | 12,98 | 8.244.200 | | 2009-02-11 | 00:00:00 | 13,16 | 13,52 | 13,11 | 13,34 | 12.295.800 | | 2009-02-12 | 00:00:00 | 13,31 | 13,42 | 13,22 | 13,33 | 9.434.500 | | 2009-02-13 | 00:00:00 | 13,18 | 13,55 | 13,13 | 13,54 | 9.889.400 | | 2009-02-17 | 00:00:00 | 13,85 | 14,05 | 13,80 | 13,99 | 26.672.500 | | 2009-02-18 | 00:00:00 | 13,99 | 14,24 | 13,92 | 14,17 | 21.346.100 | | 2009-02-19 | 00:00:00 | 13,93 | 13,96 | 13,71 | 13,89 | 18.671.200 | | 2009-02-20 | 00:00:00 | 14,30 | 14,44 | 14,19 | 14,25 | 16.613.500 | | 2009-02-23 | 00:00:00 | 14,03 | 14,45 | 13,92 | 14,34 | 16.847.700 | | 2009-02-24 | 00:00:00 | 14,34 | 14,34 | 13,51 | 13,61 | 26.800.000 | | 2009-02-25 | 00:00:00 | 13,68 | 13,96 | 13,41 | 13,49 | 18.935.000 | | 2009-02-26 | 00:00:00 | 13,29 | 13,29 | 12,76 | 12,97 | 29.544.200 | | 2009-02-27 | 00:00:00 | 13,11 | 13,19 | 12,65 | 12,88 | 13.164.300 | | 2009-03-02 | 00:00:00 | 12,98 | 13,02 | 12,52 | 12,77 | 21.687.600 | | 2009-03-03 | 00:00:00 | 12,55 | 12,66 | 12,26 | 12,65 | 16.998.400 | | 2009-03-04 | 00:00:00 | 12,90 | 12,94 | 12,63 | 12,78 | 11.943.900 | | 2009-03-05 | 00:00:00 | 12,89 | 13,16 | 12,74 | 13,15 | 16.967.600 | | 2009-03-06 | 00:00:00 | 13,15 | 13,44 | 13,11 | 13,18 | 15.270.300 | | 2009-03-09 | 00:00:00 | 13,24 | 13,25 | 12,61 | 12,77 | 12.168.700 | | 2009-03-10 | 00:00:00 | 12,58 | 12,63 | 12,31 | 12,45 | 11.240.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
