(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-06 | 00:00:00 | 13,52 | 13,64 | 13,46 | 13,52 | 9.540.900 | | 2009-05-07 | 00:00:00 | 13,75 | 13,89 | 13,48 | 13,60 | 8.205.600 | | 2009-05-08 | 00:00:00 | 13,72 | 13,81 | 13,60 | 13,79 | 5.663.500 | | 2009-05-11 | 00:00:00 | 13,64 | 13,79 | 13,62 | 13,74 | 4.446.700 | | 2009-05-12 | 00:00:00 | 14,00 | 14,06 | 13,89 | 14,02 | 7.730.800 | | 2009-05-13 | 00:00:00 | 13,73 | 14,01 | 13,69 | 13,81 | 9.133.400 | | 2009-05-14 | 00:00:00 | 13,75 | 13,89 | 13,65 | 13,85 | 4.247.800 | | 2009-05-15 | 00:00:00 | 13,71 | 13,99 | 13,69 | 13,77 | 5.797.200 | | 2009-05-18 | 00:00:00 | 13,67 | 13,71 | 13,42 | 13,58 | 7.043.900 | | 2009-05-19 | 00:00:00 | 13,75 | 14,09 | 13,73 | 13,98 | 7.025.300 | | 2009-05-20 | 00:00:00 | 14,05 | 14,18 | 14,00 | 14,10 | 11.120.600 | | 2009-05-21 | 00:00:00 | 13,98 | 14,34 | 13,88 | 14,34 | 9.330.400 | | 2009-05-22 | 00:00:00 | 14,55 | 14,56 | 14,41 | 14,50 | 9.627.300 | | 2009-05-26 | 00:00:00 | 14,22 | 14,46 | 14,20 | 14,42 | 7.102.400 | | 2009-05-27 | 00:00:00 | 14,41 | 14,79 | 14,35 | 14,58 | 10.357.700 | | 2009-05-28 | 00:00:00 | 14,93 | 15,05 | 14,81 | 14,93 | 10.852.300 | | 2009-05-29 | 00:00:00 | 15,24 | 15,48 | 15,15 | 15,47 | 21.367.400 | | 2009-06-01 | 00:00:00 | 15,59 | 15,65 | 15,30 | 15,35 | 13.000.200 | | 2009-06-02 | 00:00:00 | 15,50 | 15,78 | 15,49 | 15,75 | 11.832.600 | | 2009-06-03 | 00:00:00 | 15,58 | 15,66 | 15,01 | 15,14 | 19.140.400 | | 2009-06-04 | 00:00:00 | 15,19 | 15,71 | 15,18 | 15,63 | 12.417.100 | | 2009-06-05 | 00:00:00 | 15,00 | 15,33 | 14,93 | 15,01 | 17.540.500 | | 2009-06-08 | 00:00:00 | 14,72 | 14,80 | 14,51 | 14,76 | 15.987.400 | | 2009-06-09 | 00:00:00 | 15,02 | 15,07 | 14,85 | 15,03 | 9.427.900 | | 2009-06-10 | 00:00:00 | 15,18 | 15,19 | 14,81 | 15,01 | 9.548.200 | | 2009-06-11 | 00:00:00 | 14,86 | 15,32 | 14,84 | 15,13 | 7.843.700 | | 2009-06-12 | 00:00:00 | 14,70 | 14,86 | 14,58 | 14,63 | 8.109.500 | | 2009-06-15 | 00:00:00 | 14,19 | 14,21 | 13,82 | 13,83 | 21.654.900 | | 2009-06-16 | 00:00:00 | 14,01 | 14,08 | 13,88 | 13,99 | 8.988.200 | | 2009-06-17 | 00:00:00 | 13,94 | 14,15 | 13,83 | 14,12 | 7.719.800 | | 2009-06-18 | 00:00:00 | 14,01 | 14,11 | 13,93 | 13,97 | 7.278.500 | | 2009-06-19 | 00:00:00 | 14,07 | 14,17 | 13,93 | 13,99 | 8.423.300 | | 2009-06-22 | 00:00:00 | 13,61 | 13,70 | 13,48 | 13,54 | 15.928.700 | | 2009-06-23 | 00:00:00 | 13,64 | 13,69 | 13,43 | 13,62 | 7.864.300 | | 2009-06-24 | 00:00:00 | 13,82 | 13,90 | 13,59 | 13,68 | 7.252.900 | | 2009-06-25 | 00:00:00 | 13,80 | 13,86 | 13,73 | 13,81 | 5.580.600 | | 2009-06-26 | 00:00:00 | 14,03 | 14,04 | 13,86 | 13,90 | 6.655.500 | | 2009-06-29 | 00:00:00 | 13,77 | 13,79 | 13,65 | 13,66 | 7.672.200 | | 2009-06-30 | 00:00:00 | 13,75 | 13,78 | 13,27 | 13,38 | 8.965.600 | | 2009-07-01 | 00:00:00 | 13,58 | 13,65 | 13,48 | 13,55 | 6.504.000 | | 2009-07-02 | 00:00:00 | 13,22 | 13,23 | 13,14 | 13,16 | 8.255.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
