(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 | | 2007-04-13 | 00:00:00 | 140,04 | 141,00 | 139,22 | 139,90 | 524.900 | | 2007-04-16 | 00:00:00 | 139,67 | 140,37 | 137,65 | 139,80 | 508.000 | | 2007-04-17 | 00:00:00 | 139,81 | 140,00 | 138,38 | 138,38 | 377.100 | | 2007-04-18 | 00:00:00 | 139,41 | 139,73 | 138,02 | 138,80 | 452.700 | | 2007-04-19 | 00:00:00 | 136,51 | 136,86 | 134,89 | 135,59 | 565.900 | | 2007-04-20 | 00:00:00 | 138,41 | 139,08 | 138,15 | 138,71 | 695.400 | | 2007-04-23 | 00:00:00 | 138,84 | 140,30 | 137,94 | 139,30 | 415.400 | | 2007-04-24 | 00:00:00 | 139,44 | 139,44 | 136,13 | 137,10 | 357.200 | | 2007-04-25 | 00:00:00 | 138,11 | 138,26 | 136,88 | 137,46 | 192.500 | | 2007-04-26 | 00:00:00 | 133,90 | 134,30 | 131,19 | 132,60 | 709.200 | | 2007-04-27 | 00:00:00 | 133,40 | 134,96 | 133,05 | 134,89 | 485.500 | | 2007-04-30 | 00:00:00 | 134,69 | 134,71 | 132,92 | 133,35 | 269.000 | | 2007-05-01 | 00:00:00 | 131,88 | 133,39 | 130,70 | 131,88 | 618.500 | | 2007-05-02 | 00:00:00 | 130,30 | 132,30 | 130,25 | 131,70 | 501.600 | | 2007-05-03 | 00:00:00 | 131,92 | 133,91 | 131,64 | 133,17 | 327.900 | | 2007-05-04 | 00:00:00 | 134,63 | 135,35 | 133,35 | 133,83 | 365.800 | | 2007-05-07 | 00:00:00 | 134,76 | 135,25 | 134,39 | 134,56 | 208.300 | | 2007-05-08 | 00:00:00 | 133,72 | 134,77 | 132,39 | 134,00 | 390.100 | | 2007-05-09 | 00:00:00 | 132,80 | 133,48 | 131,00 | 133,24 | 345.100 | | 2007-05-10 | 00:00:00 | 131,29 | 132,26 | 129,31 | 129,53 | 570.800 | | 2007-05-11 | 00:00:00 | 131,10 | 132,35 | 130,52 | 131,47 | 256.400 | | 2007-05-14 | 00:00:00 | 130,57 | 130,92 | 129,82 | 130,50 | 240.000 | | 2007-05-15 | 00:00:00 | 130,46 | 132,00 | 130,41 | 131,23 | 230.000 | | 2007-05-16 | 00:00:00 | 130,09 | 130,50 | 127,66 | 128,60 | 759.200 | | 2007-05-17 | 00:00:00 | 126,72 | 127,99 | 126,18 | 127,70 | 468.300 | | 2007-05-18 | 00:00:00 | 128,12 | 129,40 | 127,39 | 129,04 | 334.000 | | 2007-05-21 | 00:00:00 | 127,86 | 130,32 | 127,72 | 129,99 | 799.000 | | 2007-05-22 | 00:00:00 | 129,40 | 129,81 | 128,12 | 128,90 | 234.600 | | 2007-05-23 | 00:00:00 | 129,82 | 130,55 | 129,51 | 129,51 | 248.300 | | 2007-05-24 | 00:00:00 | 129,64 | 129,91 | 127,01 | 127,68 | 384.500 | | 2007-05-25 | 00:00:00 | 128,47 | 128,93 | 128,03 | 128,80 | 229.900 | | 2007-05-29 | 00:00:00 | 129,00 | 132,00 | 129,00 | 130,96 | 307.600 | | 2007-05-30 | 00:00:00 | 129,96 | 131,20 | 129,95 | 131,01 | 161.500 | | 2007-05-31 | 00:00:00 | 134,01 | 134,45 | 132,88 | 133,83 | 587.200 | | 2007-06-01 | 00:00:00 | 135,11 | 136,49 | 134,39 | 136,37 | 909.300 | | 2007-06-04 | 00:00:00 | 136,69 | 137,37 | 135,98 | 136,48 | 566.700 | | 2007-06-05 | 00:00:00 | 136,40 | 137,36 | 136,21 | 137,00 | 257.900 | | 2007-06-06 | 00:00:00 | 136,49 | 136,70 | 135,39 | 136,38 | 320.700 | | 2007-06-07 | 00:00:00 | 135,65 | 137,00 | 133,39 | 133,63 | 569.800 | | 2007-06-08 | 00:00:00 | 132,65 | 132,92 | 128,65 | 130,30 | 978.800 | | 2007-06-11 | 00:00:00 | 130,36 | 132,28 | 130,14 | 131,54 | 432.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
