Mercado fechado

Silver Jul 24 (SI=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
31,15-0,35 (-1,11%)
A partir de 07:26PM EDT. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 202431,0131,1630,9131,1531,152.034
21 de mai. de 202432,4932,5031,4131,8731,8783
20 de mai. de 202431,0032,2131,0032,2132,2183
17 de mai. de 202429,7631,6029,7631,0531,05118
16 de mai. de 202429,8829,8829,5029,6729,6729
15 de mai. de 202428,6129,5128,6129,5129,5131
14 de mai. de 202428,2728,6128,1128,4928,49212
13 de mai. de 202428,0628,3428,0328,2228,22253
10 de mai. de 202428,5928,5928,2328,2728,2775
09 de mai. de 202427,6028,2027,6028,1328,13333
08 de mai. de 202427,2627,4227,2627,3627,36123
07 de mai. de 202427,3027,4427,2827,3027,3074
06 de mai. de 202426,9527,3926,9527,3727,3748
03 de mai. de 202426,6326,7826,1626,4426,44194
02 de mai. de 202426,7226,8026,0326,5826,58277
01 de mai. de 202426,2826,9426,2826,4926,49387
30 de abr. de 202427,1627,1726,3026,3926,391.881
29 de abr. de 202427,2027,4426,9627,3727,3711.787
26 de abr. de 202427,2427,2427,2427,2427,2468.254
25 de abr. de 202427,3427,3427,3427,3427,3429
24 de abr. de 202427,1427,3227,1327,3227,324
23 de abr. de 202427,1427,4127,1427,3327,3315
22 de abr. de 202427,2127,2127,2127,2127,21-
19 de abr. de 202428,5028,8128,2228,8128,8115
18 de abr. de 202428,3328,3328,3328,3328,33-
17 de abr. de 202428,5128,5128,3128,3528,359
16 de abr. de 202428,3528,3528,2428,3228,3276
15 de abr. de 202428,2528,6527,7728,6528,6561
12 de abr. de 202428,5129,8128,2528,2528,25354
11 de abr. de 202428,1328,5128,0028,1828,18536
10 de abr. de 202427,7627,9927,7627,9627,965
09 de abr. de 202428,1228,1227,8927,8927,8966
08 de abr. de 202427,8127,9327,7127,7127,716
05 de abr. de 202426,4927,4126,4927,4027,4039
04 de abr. de 202427,2327,2726,7927,1427,1423
03 de abr. de 202426,2527,0726,2126,9426,94104
02 de abr. de 202425,3025,8525,2725,8025,8059
01 de abr. de 202425,2525,3424,8124,9524,9544
28 de mar. de 202424,6824,9124,6824,8024,8020
27 de mar. de 202424,4224,6324,4224,6324,63215
26 de mar. de 202424,6424,6524,4824,4824,48663
25 de mar. de 202424,8224,8424,7224,7524,7569
22 de mar. de 202424,7524,7524,6624,6924,6920
21 de mar. de 202425,6325,7424,8524,8524,8569
20 de mar. de 202424,9324,9324,9324,9324,9375
19 de mar. de 202425,1725,1724,9424,9624,9620
18 de mar. de 202425,1625,2525,0925,0925,0926
15 de mar. de 202424,8325,4224,8325,2025,2048
14 de mar. de 202424,8824,9824,8724,8724,8720
13 de mar. de 202424,2224,9624,2224,9624,9637
12 de mar. de 202424,4724,5024,1924,1924,1942
11 de mar. de 202424,3924,5124,3724,5124,51172
08 de mar. de 202424,5024,5024,3024,3424,34115
07 de mar. de 202424,1724,5124,1424,3724,37187
06 de mar. de 202423,6424,2723,5924,2724,27129
05 de mar. de 202423,7024,2023,6723,7623,76559
04 de mar. de 202423,1623,9323,0723,7823,78996
01 de mar. de 202422,6623,2522,5723,1523,15964
29 de fev. de 202422,4422,7722,3022,6722,67517
28 de fev. de 202422,4422,5022,2522,4122,415.854
27 de fev. de 202422,5222,5222,5222,5222,5238.667
26 de fev. de 202422,5922,5922,5222,5222,5210
23 de fev. de 202422,9722,9722,9722,9722,9739
22 de fev. de 202422,7622,7622,7622,7622,76-
21 de fev. de 202423,1923,1922,8522,8522,858
20 de fev. de 202423,1523,1523,1123,1123,116
16 de fev. de 202423,4423,4423,4423,4423,44-
15 de fev. de 202422,6122,9222,6122,9122,916
14 de fev. de 202422,0322,3322,0022,3322,338
13 de fev. de 202422,1022,1022,1022,1022,10-
12 de fev. de 202422,6522,7322,6522,7122,718
09 de fev. de 202422,4122,5722,4122,5322,537
08 de fev. de 202422,4922,5722,3022,5722,57154
07 de fev. de 202422,3422,4122,2822,2822,2869
06 de fev. de 202422,4522,4522,3322,3922,39405
05 de fev. de 202422,4922,4922,2822,3322,3336
02 de fev. de 202423,1323,1622,5622,7022,7020
01 de fev. de 202422,8823,1322,5523,1323,1312
31 de jan. de 202423,0523,0523,0523,0523,05-
30 de jan. de 202423,2023,2723,0723,1123,1178
29 de jan. de 202423,0923,2023,0923,1423,14333
26 de jan. de 202422,7622,8422,7522,7522,75111
25 de jan. de 202422,8722,8722,8122,8122,8148
24 de jan. de 202422,8522,9122,7522,7522,7546
23 de jan. de 202422,3322,3322,3322,3322,33-
22 de jan. de 202422,0022,1621,9222,1622,1628
19 de jan. de 202422,5122,5722,5122,5722,572
18 de jan. de 202422,6422,6722,5922,6722,675
17 de jan. de 202422,9122,9122,5122,5222,5217
16 de jan. de 202422,9322,9322,9322,9322,93-
12 de jan. de 202422,8323,3822,8323,1623,1644
11 de jan. de 202422,9623,0822,5322,5422,54109
10 de jan. de 202423,0023,0022,8022,8822,8810
09 de jan. de 202423,1423,1422,9022,9022,9019
08 de jan. de 202422,9923,1222,8323,1223,1253
05 de jan. de 202423,0723,1222,8623,1223,125
04 de jan. de 202422,9323,0522,7022,9922,9924
03 de jan. de 202423,2623,2622,9322,9522,95458
02 de jan. de 202423,8424,0723,7323,7323,7320
29 de dez. de 202323,8923,8923,5623,8523,8520
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...