(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-04-20 | 00:00:00 | 16,15 | 16,22 | 16,11 | 16,13 | 8.050.540 | 2018-04-23 | 00:00:00 | 15,79 | 15,81 | 15,63 | 15,67 | 15.510.945 | 2018-04-24 | 00:00:00 | 15,69 | 15,79 | 15,67 | 15,76 | 7.465.492 | 2018-04-25 | 00:00:00 | 15,62 | 15,64 | 15,55 | 15,61 | 6.277.456 | 2018-04-26 | 00:00:00 | 15,63 | 15,64 | 15,47 | 15,58 | 8.415.315 | 2018-04-27 | 00:00:00 | 15,54 | 15,59 | 15,49 | 15,57 | 5.690.929 | 2018-04-30 | 00:00:00 | 15,31 | 15,50 | 15,26 | 15,38 | 13.940.550 | 2018-05-01 | 00:00:00 | 15,30 | 15,32 | 15,12 | 15,24 | 14.157.649 | 2018-05-02 | 00:00:00 | 15,44 | 15,57 | 15,38 | 15,42 | 10.561.191 | 2018-05-03 | 00:00:00 | 15,56 | 15,59 | 15,44 | 15,46 | 6.541.651 | 2018-05-04 | 00:00:00 | 15,43 | 15,55 | 15,41 | 15,54 | 4.829.736 | 2018-05-07 | 00:00:00 | 15,50 | 15,55 | 15,47 | 15,52 | 3.331.554 | 2018-05-08 | 00:00:00 | 15,49 | 15,56 | 15,36 | 15,51 | 9.529.702 | 2018-05-09 | 00:00:00 | 15,55 | 15,65 | 15,52 | 15,53 | 6.852.053 | 2018-05-10 | 00:00:00 | 15,73 | 15,78 | 15,68 | 15,74 | 8.470.636 | 2018-05-11 | 00:00:00 | 15,83 | 15,85 | 15,68 | 15,70 | 6.681.221 | 2018-05-14 | 00:00:00 | 15,68 | 15,71 | 15,54 | 15,56 | 7.360.148 | 2018-05-15 | 00:00:00 | 15,32 | 15,36 | 15,26 | 15,33 | 10.317.359 | 2018-05-16 | 00:00:00 | 15,35 | 15,47 | 15,32 | 15,41 | 7.638.150 | 2018-05-17 | 00:00:00 | 15,50 | 15,53 | 15,46 | 15,47 | 4.987.336 | 2018-05-18 | 00:00:00 | 15,43 | 15,51 | 15,42 | 15,48 | 3.883.015 | 2018-05-21 | 00:00:00 | 15,53 | 15,56 | 15,46 | 15,54 | 4.405.101 | 2018-05-22 | 00:00:00 | 15,66 | 15,69 | 15,55 | 15,58 | 5.562.559 | 2018-05-23 | 00:00:00 | 15,40 | 15,53 | 15,37 | 15,50 | 7.300.124 | 2018-05-24 | 00:00:00 | 15,61 | 15,72 | 15,59 | 15,69 | 7.045.977 | 2018-05-25 | 00:00:00 | 15,65 | 15,67 | 15,52 | 15,53 | 5.169.641 | 2018-05-29 | 00:00:00 | 15,42 | 15,51 | 15,39 | 15,44 | 9.718.176 | 2018-05-30 | 00:00:00 | 15,48 | 15,59 | 15,47 | 15,55 | 4.684.318 | 2018-05-31 | 00:00:00 | 15,53 | 15,60 | 15,45 | 15,46 | 5.554.441 | 2018-06-01 | 00:00:00 | 15,46 | 15,54 | 15,44 | 15,50 | 3.699.848 | 2018-06-04 | 00:00:00 | 15,53 | 15,56 | 15,44 | 15,45 | 3.993.251 | 2018-06-05 | 00:00:00 | 15,47 | 15,57 | 15,44 | 15,52 | 6.567.921 | 2018-06-06 | 00:00:00 | 15,70 | 15,76 | 15,65 | 15,70 | 8.717.313 | 2018-06-07 | 00:00:00 | 15,82 | 15,91 | 15,68 | 15,72 | 8.920.023 | 2018-06-08 | 00:00:00 | 15,82 | 15,83 | 15,72 | 15,78 | 4.128.920 | 2018-06-11 | 00:00:00 | 15,88 | 15,96 | 15,88 | 15,94 | 10.123.533 | 2018-06-12 | 00:00:00 | 15,88 | 15,96 | 15,83 | 15,87 | 6.500.895 | 2018-06-13 | 00:00:00 | 15,97 | 16,11 | 15,83 | 16,08 | 12.232.487 | 2018-06-14 | 00:00:00 | 16,16 | 16,28 | 16,14 | 16,17 | 13.476.531 | 2018-06-15 | 00:00:00 | 15,96 | 15,96 | 15,49 | 15,60 | 24.728.295 | 2018-06-18 | 00:00:00 | 15,56 | 15,59 | 15,45 | 15,51 | 8.991.584 | | << < 61 62 63 64 > >> |
|