Mercado fechado

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
24,20+0,16 (+0,64%)
A partir de 12:19PM EDT. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202424,1824,3224,0924,2024,2014.215.641
30 de abr. de 202424,2424,3724,0224,0524,0532.328.900
29 de abr. de 202424,8725,0824,6824,8324,8323.922.200
26 de abr. de 202425,1925,2224,7524,8924,8926.821.300
25 de abr. de 202424,8625,2224,8125,0625,0632.678.400
24 de abr. de 202424,8825,0524,7824,9024,9019.783.600
23 de abr. de 202424,6625,0424,6324,9924,9937.046.800
22 de abr. de 202424,9525,1924,7924,9324,9337.156.900
19 de abr. de 202425,9326,3225,9026,2026,2029.248.100
18 de abr. de 202426,1126,1625,7425,8625,8626.818.200
17 de abr. de 202426,1326,3425,7125,8525,8546.667.300
16 de abr. de 202426,0726,0725,5525,8025,8056.256.200
15 de abr. de 202426,2126,4225,6926,4126,4151.965.100
12 de abr. de 202426,8027,2425,5225,6325,63117.627.500
11 de abr. de 202425,6926,0425,3826,0126,0128.595.200
10 de abr. de 202425,3326,0825,1725,4525,4550.614.100
09 de abr. de 202425,7525,9025,2625,7225,7241.006.100
08 de abr. de 202425,3625,4924,9025,4025,4040.708.900
05 de abr. de 202424,4925,1424,3925,0325,0343.191.800
04 de abr. de 202424,5724,9524,3924,4924,4954.231.400
03 de abr. de 202424,2724,7624,1724,7324,7361.360.100
02 de abr. de 202423,3323,9023,2423,8423,8458.416.700
01 de abr. de 202423,1923,2022,6322,8622,8622.490.700
28 de mar. de 202422,4822,8022,4222,7522,7529.105.400
27 de mar. de 202422,3422,5622,3422,5122,5112.551.800
26 de mar. de 202422,6122,6222,2922,3422,3418.183.600
25 de mar. de 202422,6022,7322,5522,5822,5810.066.700
22 de mar. de 202422,6522,8222,5222,5622,5617.176.200
21 de mar. de 202423,1423,1622,5322,6522,6531.163.600
20 de mar. de 202422,7123,4522,7023,2923,2931.945.100
19 de mar. de 202422,7922,8422,6222,7922,7913.406.900
18 de mar. de 202423,1323,1322,8522,9122,9111.920.400
15 de mar. de 202423,0523,2822,9723,0323,0328.070.600
14 de mar. de 202422,9122,9422,6222,7322,7314.705.300
13 de mar. de 202422,3122,8822,2622,7922,7927.121.500
12 de mar. de 202422,2122,2221,9722,0922,0916.339.600
11 de mar. de 202422,3322,4422,2422,3522,3515.364.500
08 de mar. de 202422,2322,4522,1222,2322,2327.229.400
07 de mar. de 202422,1422,4122,1222,2422,2418.890.500
06 de mar. de 202421,8622,2321,8622,1022,1031.037.700
05 de mar. de 202421,9622,0621,6421,6721,6722.277.000
04 de mar. de 202421,4321,9021,3921,8621,8626.016.600
01 de mar. de 202420,8021,2820,6421,1721,1723.557.900
29 de fev. de 202420,7520,7920,6220,7320,7310.459.600
28 de fev. de 202420,5120,5620,4520,5520,558.303.800
27 de fev. de 202420,7220,7420,5120,5720,5710.175.100
26 de fev. de 202420,6120,6920,5420,6220,6214.409.300
23 de fev. de 202420,8021,0420,6920,9920,9915.186.500
22 de fev. de 202420,9220,9720,8020,8220,8216.728.600
21 de fev. de 202421,0921,1020,8220,9620,969.415.500
20 de fev. de 202421,1721,1921,0321,0721,079.047.200
16 de fev. de 202421,0721,5020,9121,3921,3920.244.800
15 de fev. de 202420,8421,0820,8320,9420,9426.720.400
14 de fev. de 202420,2320,5520,2120,4420,4413.085.100
13 de fev. de 202420,4320,4420,1120,2020,2022.824.200
12 de fev. de 202420,6320,8420,6020,7620,7611.006.500
09 de fev. de 202420,5620,7220,4620,6820,6810.620.900
08 de fev. de 202420,4420,7120,3820,6520,6516.547.600
07 de fev. de 202420,4320,5420,3220,3320,3312.084.100
06 de fev. de 202420,4320,5820,3920,5120,519.007.500
05 de fev. de 202420,4420,5520,3820,4720,4716.531.700
02 de fev. de 202420,6120,7920,5020,7520,7524.322.300
01 de fev. de 202420,9421,2820,8821,2121,2128.714.400
31 de jan. de 202421,2021,3520,8420,9120,9119.870.400
30 de jan. de 202421,2921,3320,9921,1921,1910.734.400
29 de jan. de 202421,0321,2520,8421,2121,2114.309.400
26 de jan. de 202420,8120,9220,7720,8620,867.980.600
25 de jan. de 202420,9521,0720,7920,9420,9415.755.400
24 de jan. de 202420,9821,0020,7020,7120,7124.238.800
23 de jan. de 202420,4420,5620,4020,5320,5313.096.700
22 de jan. de 202420,1220,4120,0720,2220,2218.292.200
19 de jan. de 202420,7720,7720,5620,6720,6712.570.200
18 de jan. de 202420,5620,8420,5420,8120,8110.585.900
17 de jan. de 202420,7820,8020,6120,6520,6518.249.100
16 de jan. de 202421,1421,1720,9220,9620,9616.953.000
12 de jan. de 202421,3921,5421,1121,1921,1918.903.600
11 de jan. de 202420,9721,0720,5720,8220,8221.816.100
10 de jan. de 202420,9321,0220,8520,9420,9412.093.700
09 de jan. de 202421,2221,2520,9621,0021,0010.772.300
08 de jan. de 202421,0721,2521,0021,1321,139.527.900
05 de jan. de 202421,1521,5321,0321,2121,2121.396.300
04 de jan. de 202420,9221,1020,7721,0821,0811.972.000
03 de jan. de 202421,0821,2220,9121,0621,0626.373.800
02 de jan. de 202421,8921,9921,6421,6521,6513.277.800
29 de dez. de 202321,6221,9521,5621,7821,7813.151.200
28 de dez. de 202322,1722,2521,9621,9921,9911.257.800
27 de dez. de 202322,1022,4022,0922,2322,2313.898.400
26 de dez. de 202322,2122,2222,0422,2022,2011.861.700
22 de dez. de 202322,4122,5322,0522,1222,1217.222.200
21 de dez. de 202322,2822,4222,2022,3122,3117.063.600
20 de dez. de 202322,2622,3122,0422,0422,0412.523.600
19 de dez. de 202321,9122,1321,8922,0322,0312.752.700
18 de dez. de 202321,8821,8821,6621,8021,8012.927.400
15 de dez. de 202321,9822,0321,7521,8321,8312.013.400
14 de dez. de 202321,9922,1821,9922,1522,1521.384.100
13 de dez. de 202320,7521,7820,6121,7721,7735.068.000
12 de dez. de 202320,9720,9820,7820,8420,8412.118.700
11 de dez. de 202320,9721,0020,8120,9120,9122.883.700
08 de dez. de 202321,3521,5621,0221,1021,1028.718.900
07 de dez. de 202321,8921,9121,6021,7921,7916.758.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...