(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-07 | 00:00:00 | 128,24 | 130,38 | 128,11 | 130,34 | 177.000 | | 2007-08-08 | 00:00:00 | 130,64 | 131,19 | 129,83 | 130,54 | 170.300 | | 2007-08-09 | 00:00:00 | 126,78 | 127,60 | 125,29 | 125,94 | 527.600 | | 2007-08-10 | 00:00:00 | 126,91 | 129,37 | 126,26 | 127,65 | 472.700 | | 2007-08-13 | 00:00:00 | 127,49 | 127,77 | 126,69 | 127,14 | 207.600 | | 2007-08-14 | 00:00:00 | 127,44 | 128,06 | 125,99 | 126,23 | 283.100 | | 2007-08-15 | 00:00:00 | 123,68 | 126,29 | 123,08 | 123,85 | 505.900 | | 2007-08-16 | 00:00:00 | 122,63 | 123,25 | 110,00 | 117,80 | 1.537.100 | | 2007-08-17 | 00:00:00 | 118,20 | 118,80 | 116,10 | 116,64 | 522.300 | | 2007-08-20 | 00:00:00 | 117,41 | 118,54 | 116,05 | 117,29 | 564.500 | | 2007-08-21 | 00:00:00 | 115,80 | 116,82 | 113,86 | 115,10 | 564.900 | | 2007-08-22 | 00:00:00 | 116,74 | 117,11 | 114,86 | 115,71 | 522.000 | | 2007-08-23 | 00:00:00 | 117,02 | 117,70 | 115,59 | 116,23 | 248.400 | | 2007-08-24 | 00:00:00 | 115,99 | 119,17 | 115,64 | 119,00 | 361.800 | | 2007-08-27 | 00:00:00 | 118,71 | 118,71 | 116,57 | 116,92 | 458.100 | | 2007-08-28 | 00:00:00 | 117,10 | 118,22 | 115,92 | 116,43 | 353.800 | | 2007-08-29 | 00:00:00 | 117,00 | 118,47 | 117,00 | 118,15 | 304.100 | | 2007-08-30 | 00:00:00 | 116,96 | 118,18 | 116,61 | 117,00 | 330.200 | | 2007-08-31 | 00:00:00 | 119,57 | 120,10 | 118,89 | 119,98 | 312.500 | | 2007-09-04 | 00:00:00 | 120,19 | 122,70 | 119,65 | 121,87 | 315.700 | | 2007-09-05 | 00:00:00 | 121,00 | 121,79 | 120,82 | 121,50 | 147.300 | | 2007-09-06 | 00:00:00 | 122,49 | 124,52 | 121,50 | 123,64 | 781.400 | | 2007-09-07 | 00:00:00 | 124,50 | 125,41 | 123,33 | 124,42 | 446.700 | | 2007-09-10 | 00:00:00 | 125,10 | 125,29 | 123,36 | 124,83 | 381.500 | | 2007-09-11 | 00:00:00 | 125,44 | 127,17 | 124,93 | 126,40 | 494.200 | | 2007-09-12 | 00:00:00 | 125,68 | 125,99 | 124,28 | 125,72 | 385.800 | | 2007-09-13 | 00:00:00 | 125,42 | 125,55 | 123,31 | 124,69 | 299.500 | | 2007-09-14 | 00:00:00 | 125,13 | 127,10 | 124,39 | 124,80 | 351.000 | | 2007-09-17 | 00:00:00 | 125,81 | 127,45 | 125,76 | 127,07 | 395.600 | | 2007-09-18 | 00:00:00 | 127,57 | 130,00 | 125,97 | 128,68 | 491.200 | | 2007-09-19 | 00:00:00 | 129,49 | 129,99 | 128,52 | 128,68 | 422.900 | | 2007-09-20 | 00:00:00 | 132,06 | 134,14 | 131,82 | 133,20 | 801.700 | | 2007-09-21 | 00:00:00 | 134,25 | 134,87 | 132,36 | 134,19 | 746.000 | | 2007-09-24 | 00:00:00 | 133,75 | 135,04 | 133,30 | 134,27 | 314.900 | | 2007-09-25 | 00:00:00 | 132,91 | 134,14 | 132,68 | 133,67 | 297.800 | | 2007-09-26 | 00:00:00 | 133,66 | 135,29 | 132,48 | 133,30 | 332.000 | | 2007-09-27 | 00:00:00 | 134,53 | 134,90 | 133,40 | 134,25 | 395.400 | | 2007-09-28 | 00:00:00 | 135,81 | 137,72 | 135,81 | 136,55 | 375.400 | | 2007-10-01 | 00:00:00 | 136,10 | 136,86 | 135,50 | 136,46 | 488.400 | | 2007-10-02 | 00:00:00 | 132,99 | 132,99 | 129,68 | 132,31 | 534.600 | | 2007-10-03 | 00:00:00 | 133,20 | 133,86 | 131,52 | 132,17 | 219.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
