Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SILVER
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 30,9065 | -1,13 | -3,53% | 32,0455 | 32,1945 | 30,7175 | 8.590.000.000 |
| 21 Mai 2024 | 32,0385 | 0,25 | 0,77% | 31,7425 | 32,493 | 31,0985 | 17.270.000.000 |
| 20 Mai 2024 | 31,7925 | 0,30 | 0,95% | 31,3895 | 32,5195 | 30,9485 | 12.235.032.704 |
| 17 Mai 2024 | 31,4935 | 1,81 | 6,11% | 29,6965 | 31,592 | 29,465 | 29.005.032.704 |
| 16 Mai 2024 | 29,6795 | -0,05 | -0,17% | 29,7215 | 29,8395 | 29,3305 | 3.085.032.704 |
| 15 Mai 2024 | 29,7315 | 1,14 | 4,00% | 28,6325 | 29,7985 | 28,438 | 14.010.000.000 |
| 14 Mai 2024 | 28,5885 | 0,30 | 1,07% | 28,2795 | 28,7385 | 28,0955 | -1.434.967.296 |
| 13 Mai 2024 | 28,286 | 0,11 | 0,39% | 28,187 | 28,386 | 27,9695 | 1.850.000.000 |
| 10 Mai 2024 | 28,1765 | -0,17 | -0,59% | 28,3555 | 28,7695 | 28,0545 | -814.967.296 |
| 09 Mai 2024 | 28,3445 | 1,03 | 3,77% | 27,3295 | 28,3895 | 27,2885 | -2.004.967.296 |
| 08 Mai 2024 | 27,314 | 0,06 | 0,23% | 27,258 | 27,4845 | 27,0135 | 1.770.000.000 |
| 07 Mai 2024 | 27,2525 | -0,20 | -0,74% | 27,465 | 27,5245 | 27,1585 | 1.110.000.000 |
| 06 Mai 2024 | 27,4555 | 0,89 | 3,36% | 26,457 | 27,486 | 26,4345 | 900.000.000 |
| 03 Mai 2024 | 26,5625 | -0,12 | -0,46% | 26,671 | 26,8865 | 26,1255 | 150.000.000 |
| 02 Mai 2024 | 26,6855 | -0,09 | -0,35% | 26,7715 | 26,8215 | 26,017 | 1.680.000.000 |
| 01 Mai 2024 | 26,779 | 0,43 | 1,62% | 26,35 | 26,9725 | 26,287 | 830.000.000 |
| 30 Abr 2024 | 26,3515 | -0,74 | -2,72% | 27,0795 | 27,1425 | 26,2425 | 3.445.032.704 |
| 29 Abr 2024 | 27,0895 | -0,13 | -0,46% | 27,2065 | 27,4355 | 26,9485 | 1.470.000.000 |
| 26 Abr 2024 | 27,2155 | -0,15 | -0,55% | 27,3675 | 27,7345 | 27,1015 | 320.000.000 |
| 25 Abr 2024 | 27,3655 | 0,18 | 0,65% | 27,1865 | 27,5765 | 26,9835 | -1.954.967.296 |
| 24 Abr 2024 | 27,189 | -0,10 | -0,37% | 27,2825 | 27,4865 | 27,0515 | -1.784.967.296 |
| 23 Abr 2024 | 27,2895 | -0,03 | -0,13% | 27,3045 | 27,384 | 26,6685 | 2.050.000.000 |
| 22 Abr 2024 | 27,324 | -1,35 | -4,72% | 28,555 | 28,5595 | 27,1145 | 13.410.000.000 |
| 19 Abr 2024 | 28,6765 | 0,43 | 1,54% | 28,2175 | 28,9445 | 28,069 | 740.000.000 |
| 18 Abr 2024 | 28,2425 | 0,03 | 0,10% | 28,2495 | 28,66 | 28,1385 | 280.000.000 |
| 17 Abr 2024 | 28,215 | 0,03 | 0,11% | 28,1875 | 28,8055 | 28,0715 | 190.000.000 |
| 16 Abr 2024 | 28,1845 | -0,71 | -2,46% | 28,8705 | 29,0205 | 27,9535 | -1.394.967.296 |
| 15 Abr 2024 | 28,8945 | 1,00 | 3,59% | 28,178 | 28,993 | 27,991 | 4.005.032.704 |
| 12 Abr 2024 | 27,893 | -0,57 | -2,01% | 28,4555 | 29,7985 | 27,854 | 90.370.000.000 |
| 11 Abr 2024 | 28,464 | 0,55 | 1,99% | 27,885 | 28,5125 | 27,759 | -874.967.296 |
| 10 Abr 2024 | 27,9095 | -0,27 | -0,96% | 28,1715 | 28,512 | 27,5505 | 8.610.000.000 |
| 09 Abr 2024 | 28,179 | 0,32 | 1,13% | 27,895 | 28,334 | 27,6225 | 3.935.032.704 |
| 08 Abr 2024 | 27,8635 | 0,38 | 1,38% | 27,1515 | 28,0925 | 26,8645 | 26.440.000.000 |
| 05 Abr 2024 | 27,483 | 0,66 | 2,47% | 26,8305 | 27,4905 | 26,2845 | 10.490.000.000 |
| 04 Abr 2024 | 26,8195 | -0,26 | -0,95% | 27,12 | 27,3375 | 26,6795 | 5.210.000.000 |
| 03 Abr 2024 | 27,0775 | 0,93 | 3,56% | 26,1625 | 27,2955 | 26,1145 | 7.185.032.704 |
| 02 Abr 2024 | 26,146 | 1,06 | 4,21% | 25,094 | 26,236 | 25,0825 | 29.695.032.704 |
| 01 Abr 2024 | 25,089 | 0,11 | 0,43% | 25,1445 | 25,3865 | 24,7555 | 5.380.000.000 |
| 29 Mar 2024 | 24,982 | 0,02 | 0,10% | 24,9575 | 24,982 | 24,9575 | 4.500.000.000 |
| 28 Mar 2024 | 24,9575 | 0,39 | 1,60% | 24,5505 | 24,997 | 24,394 | 1.840.000.000 |
| 27 Mar 2024 | 24,5655 | 0,12 | 0,51% | 24,4415 | 24,6625 | 24,3285 | 41.135.032.704 |
| 26 Mar 2024 | 24,441 | -0,22 | -0,90% | 24,672 | 24,8935 | 24,3705 | 1.150.000.000 |
| 25 Mar 2024 | 24,6625 | -0,03 | -0,11% | 24,7055 | 24,8925 | 24,5575 | 7.455.032.704 |
| 22 Mar 2024 | 24,689 | -0,07 | -0,28% | 24,7595 | 24,942 | 24,4105 | -264.967.296 |
| 21 Mar 2024 | 24,7575 | -0,95 | -3,70% | 25,668 | 25,7795 | 24,6545 | 24.505.032.704 |
| 20 Mar 2024 | 25,7095 | 0,83 | 3,34% | 24,8765 | 25,734 | 24,7475 | 28.275.032.704 |
| 19 Mar 2024 | 24,8795 | -0,18 | -0,73% | 25,0785 | 25,1555 | 24,7315 | -2.124.967.296 |
| 18 Mar 2024 | 25,0635 | -0,12 | -0,47% | 25,1365 | 25,3305 | 24,9565 | 27.680.000.000 |
| 15 Mar 2024 | 25,1825 | 0,15 | 0,59% | 24,8325 | 25,44 | 24,8195 | 1.390.000.000 |
| 14 Mar 2024 | 25,035 | 0,00 | 0,00% | 25,035 | 25,035 | 25,035 | 0 |
| 13 Mar 2024 | 25,035 | 0,90 | 3,72% | 24,145 | 25,0435 | 24,0745 | 14.770.000.000 |
| 12 Mar 2024 | 24,137 | -0,36 | -1,46% | 24,5045 | 24,685 | 24,0125 | 10.370.000.000 |
| 11 Mar 2024 | 24,495 | 0,18 | 0,75% | 24,3865 | 24,525 | 24,2395 | 170.000.000 |
| 08 Mar 2024 | 24,313 | -0,06 | -0,25% | 24,383 | 24,6325 | 24,1765 | -2.114.967.296 |
| 07 Mar 2024 | 24,3745 | 0,20 | 0,83% | 24,1815 | 24,495 | 24,0105 | 7.895.032.704 |
| 06 Mar 2024 | 24,1745 | 0,45 | 1,89% | 23,7105 | 24,295 | 23,573 | -44.967.296 |
| 05 Mar 2024 | 23,725 | -0,22 | -0,92% | 23,94 | 24,229 | 23,6275 | 22.070.000.000 |
| 04 Mar 2024 | 23,9445 | 0,82 | 3,55% | 23,1075 | 23,947 | 23,0225 | 14.920.000.000 |
| 01 Mar 2024 | 23,123 | 0,46 | 2,05% | 22,666 | 23,268 | 22,509 | 9.230.000.000 |
| 29 Fev 2024 | 22,6595 | 0,20 | 0,88% | 22,4625 | 22,7875 | 22,32 | 72.885.032.704 |
| 28 Fev 2024 | 22,4625 | 0,02 | 0,08% | 22,442 | 22,5205 | 22,291 | 1.750.000.000 |
| 27 Fev 2024 | 22,4455 | -0,07 | -0,29% | 22,5035 | 22,7155 | 22,4275 | 1.970.000.000 |
| 26 Fev 2024 | 22,5105 | -0,44 | -1,91% | 22,862 | 22,8885 | 22,4565 | 250.000.000 |
| 23 Fev 2024 | 22,9495 | 0,19 | 0,83% | 22,764 | 22,9925 | 22,56 | -1.434.967.296 |
