(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-10 | 00:00:00 | 12,58 | 12,63 | 12,31 | 12,45 | 11.240.200 | | 2009-03-11 | 00:00:00 | 12,53 | 12,73 | 12,42 | 12,59 | 8.451.900 | | 2009-03-12 | 00:00:00 | 12,70 | 12,91 | 12,65 | 12,79 | 6.725.100 | | 2009-03-13 | 00:00:00 | 13,02 | 13,09 | 12,86 | 13,05 | 6.915.100 | | 2009-03-16 | 00:00:00 | 12,79 | 12,81 | 12,61 | 12,79 | 6.291.000 | | 2009-03-17 | 00:00:00 | 12,73 | 12,76 | 12,49 | 12,60 | 6.519.300 | | 2009-03-18 | 00:00:00 | 12,38 | 12,86 | 11,75 | 12,77 | 28.368.700 | | 2009-03-19 | 00:00:00 | 13,15 | 13,51 | 13,12 | 13,42 | 21.524.700 | | 2009-03-20 | 00:00:00 | 13,39 | 13,69 | 13,34 | 13,61 | 11.684.600 | | 2009-03-23 | 00:00:00 | 13,60 | 13,73 | 13,46 | 13,46 | 10.194.000 | | 2009-03-24 | 00:00:00 | 13,28 | 13,33 | 13,10 | 13,25 | 9.762.400 | | 2009-03-25 | 00:00:00 | 13,08 | 13,44 | 12,97 | 13,35 | 12.472.400 | | 2009-03-26 | 00:00:00 | 13,48 | 13,59 | 13,35 | 13,35 | 7.016.300 | | 2009-03-27 | 00:00:00 | 13,12 | 13,21 | 13,08 | 13,15 | 5.839.200 | | 2009-03-30 | 00:00:00 | 12,91 | 13,16 | 12,81 | 12,85 | 9.262.800 | | 2009-03-31 | 00:00:00 | 13,03 | 13,03 | 12,41 | 12,79 | 9.990.800 | | 2009-04-01 | 00:00:00 | 12,92 | 12,93 | 12,70 | 12,84 | 4.745.600 | | 2009-04-02 | 00:00:00 | 12,50 | 13,00 | 12,42 | 12,77 | 9.785.400 | | 2009-04-03 | 00:00:00 | 12,69 | 12,75 | 12,53 | 12,60 | 6.942.100 | | 2009-04-06 | 00:00:00 | 12,17 | 12,20 | 11,94 | 11,94 | 11.687.300 | | 2009-04-07 | 00:00:00 | 12,00 | 12,20 | 12,00 | 12,07 | 7.275.000 | | 2009-04-08 | 00:00:00 | 12,22 | 12,26 | 12,01 | 12,14 | 8.930.100 | | 2009-04-09 | 00:00:00 | 12,04 | 12,26 | 12,00 | 12,17 | 4.169.000 | | 2009-04-13 | 00:00:00 | 12,62 | 12,68 | 12,52 | 12,57 | 6.662.500 | | 2009-04-14 | 00:00:00 | 12,55 | 12,65 | 12,41 | 12,54 | 4.715.200 | | 2009-04-15 | 00:00:00 | 12,60 | 12,67 | 12,53 | 12,55 | 5.903.500 | | 2009-04-16 | 00:00:00 | 12,44 | 12,46 | 11,99 | 12,06 | 11.320.500 | | 2009-04-17 | 00:00:00 | 11,85 | 11,88 | 11,64 | 11,68 | 10.872.200 | | 2009-04-20 | 00:00:00 | 11,90 | 12,01 | 11,87 | 11,89 | 7.191.600 | | 2009-04-21 | 00:00:00 | 12,00 | 12,02 | 11,72 | 11,86 | 5.454.600 | | 2009-04-22 | 00:00:00 | 11,99 | 12,19 | 11,94 | 12,13 | 5.022.100 | | 2009-04-23 | 00:00:00 | 12,19 | 12,70 | 12,16 | 12,54 | 7.717.100 | | 2009-04-24 | 00:00:00 | 12,72 | 12,81 | 12,59 | 12,67 | 6.905.900 | | 2009-04-27 | 00:00:00 | 12,84 | 12,88 | 12,61 | 12,66 | 6.018.800 | | 2009-04-28 | 00:00:00 | 12,27 | 12,34 | 12,19 | 12,30 | 3.961.900 | | 2009-04-29 | 00:00:00 | 12,46 | 12,63 | 12,41 | 12,55 | 6.444.100 | | 2009-04-30 | 00:00:00 | 12,18 | 12,30 | 12,02 | 12,21 | 5.622.100 | | 2009-05-01 | 00:00:00 | 12,14 | 12,45 | 12,10 | 12,31 | 4.395.000 | | 2009-05-04 | 00:00:00 | 12,41 | 12,97 | 12,41 | 12,83 | 9.504.600 | | 2009-05-05 | 00:00:00 | 13,30 | 13,34 | 13,04 | 13,14 | 13.863.500 | | 2009-05-06 | 00:00:00 | 13,52 | 13,64 | 13,46 | 13,52 | 9.540.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
