(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 | | 2006-08-22 | 00:00:00 | 121,76 | 123,20 | 121,01 | 122,95 | 216.500 | | 2006-08-23 | 00:00:00 | 126,00 | 126,35 | 124,12 | 125,00 | 362.800 | | 2006-08-24 | 00:00:00 | 125,68 | 125,99 | 122,89 | 123,60 | 288.700 | | 2006-08-25 | 00:00:00 | 123,46 | 124,35 | 122,92 | 124,20 | 173.300 | | 2006-08-28 | 00:00:00 | 124,10 | 124,14 | 119,80 | 120,32 | 420.500 | | 2006-08-29 | 00:00:00 | 120,59 | 122,90 | 118,53 | 122,75 | 321.400 | | 2006-08-30 | 00:00:00 | 124,40 | 125,25 | 123,36 | 125,11 | 298.200 | | 2006-08-31 | 00:00:00 | 126,56 | 129,17 | 126,20 | 129,08 | 431.000 | | 2006-09-01 | 00:00:00 | 128,25 | 129,78 | 126,75 | 129,60 | 429.600 | | 2006-09-05 | 00:00:00 | 131,77 | 132,20 | 129,36 | 129,75 | 645.600 | | 2006-09-06 | 00:00:00 | 130,66 | 132,25 | 129,70 | 129,88 | 350.100 | | 2006-09-07 | 00:00:00 | 128,00 | 128,38 | 123,90 | 125,70 | 573.700 | | 2006-09-08 | 00:00:00 | 121,18 | 122,40 | 120,01 | 121,30 | 738.600 | | 2006-09-11 | 00:00:00 | 116,54 | 117,00 | 110,55 | 110,75 | 1.205.100 | | 2006-09-12 | 00:00:00 | 111,23 | 112,76 | 109,59 | 110,19 | 585.200 | | 2006-09-13 | 00:00:00 | 111,90 | 112,80 | 110,00 | 111,85 | 369.400 | | 2006-09-14 | 00:00:00 | 112,20 | 112,50 | 106,56 | 107,00 | 708.600 | | 2006-09-15 | 00:00:00 | 106,91 | 109,43 | 104,61 | 107,99 | 635.200 | | 2006-09-18 | 00:00:00 | 108,01 | 112,10 | 108,01 | 111,70 | 609.300 | | 2006-09-19 | 00:00:00 | 111,13 | 111,88 | 107,31 | 107,88 | 577.900 | | 2006-09-20 | 00:00:00 | 110,02 | 111,45 | 108,54 | 108,86 | 396.000 | | 2006-09-21 | 00:00:00 | 108,87 | 112,00 | 108,44 | 111,85 | 354.200 | | 2006-09-22 | 00:00:00 | 113,58 | 113,68 | 110,64 | 111,51 | 270.800 | | 2006-09-25 | 00:00:00 | 110,80 | 112,75 | 110,30 | 111,88 | 277.500 | | 2006-09-26 | 00:00:00 | 112,75 | 114,65 | 111,95 | 113,78 | 255.000 | | 2006-09-27 | 00:00:00 | 115,84 | 116,50 | 114,50 | 116,20 | 267.600 | | 2006-09-28 | 00:00:00 | 116,57 | 116,80 | 115,00 | 115,41 | 248.000 | | 2006-09-29 | 00:00:00 | 114,30 | 114,94 | 112,00 | 114,51 | 278.600 | | 2006-10-02 | 00:00:00 | 116,30 | 116,74 | 114,14 | 114,35 | 215.800 | | 2006-10-03 | 00:00:00 | 111,43 | 111,43 | 107,92 | 108,10 | 470.000 | | 2006-10-04 | 00:00:00 | 109,25 | 109,28 | 105,41 | 108,00 | 628.700 | | 2006-10-05 | 00:00:00 | 110,90 | 111,00 | 109,03 | 110,78 | 330.500 | | 2006-10-06 | 00:00:00 | 109,60 | 111,37 | 107,77 | 110,95 | 211.200 | | 2006-10-09 | 00:00:00 | 114,00 | 114,12 | 112,10 | 112,78 | 182.100 | | 2006-10-10 | 00:00:00 | 111,40 | 112,70 | 110,60 | 111,18 | 164.400 | | 2006-10-11 | 00:00:00 | 112,75 | 114,20 | 111,55 | 111,73 | 209.300 | | 2006-10-12 | 00:00:00 | 111,10 | 113,50 | 111,10 | 112,91 | 127.300 | | 2006-10-13 | 00:00:00 | 115,10 | 116,39 | 114,53 | 116,39 | 260.000 | | 2006-10-16 | 00:00:00 | 117,83 | 118,50 | 117,35 | 118,45 | 536.600 | | 2006-10-17 | 00:00:00 | 118,98 | 118,98 | 115,63 | 116,88 | 461.700 | | 2006-10-18 | 00:00:00 | 118,08 | 118,75 | 116,74 | 117,22 | 293.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
