Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SILVER
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 27,9205 | 0,08 | 0,29% | 27,8555 | 28,0755 | 27,5895 | 9.470.000.000 |
| 25 Jul 2024 | 27,839 | -1,06 | -3,68% | 28,8835 | 28,912 | 27,4195 | 16.765.032.704 |
| 24 Jul 2024 | 28,903 | -0,31 | -1,06% | 29,22 | 29,4545 | 28,8385 | -1.894.967.296 |
| 23 Jul 2024 | 29,2115 | 0,15 | 0,50% | 29,0815 | 29,3035 | 28,6675 | 1.360.000.000 |
| 22 Jul 2024 | 29,0665 | -0,16 | -0,54% | 29,4025 | 29,4135 | 28,7495 | 6.260.000.000 |
| 19 Jul 2024 | 29,2255 | -0,56 | -1,89% | 29,6745 | 29,706 | 28,869 | -874.967.296 |
| 18 Jul 2024 | 29,787 | -0,59 | -1,96% | 30,384 | 30,5915 | 29,747 | 69.290.000.000 |
| 17 Jul 2024 | 30,3815 | -0,87 | -2,78% | 31,284 | 31,435 | 30,0495 | 2.885.032.704 |
| 16 Jul 2024 | 31,2505 | 0,63 | 2,05% | 30,617 | 31,395 | 30,5015 | 5.330.000.000 |
| 15 Jul 2024 | 30,622 | -0,17 | -0,56% | 30,6315 | 31,0895 | 30,5275 | 1.990.000.000 |
| 12 Jul 2024 | 30,795 | -0,59 | -1,89% | 31,3565 | 31,385 | 30,405 | 5.230.000.000 |
| 11 Jul 2024 | 31,3895 | 0,54 | 1,74% | 30,858 | 31,746 | 30,822 | 4.780.000.000 |
| 10 Jul 2024 | 30,8535 | 0,04 | 0,13% | 30,8015 | 31,1675 | 30,659 | 15.595.032.704 |
| 09 Jul 2024 | 30,8125 | -0,06 | -0,18% | 30,882 | 31,143 | 30,5145 | 360.000.000 |
| 08 Jul 2024 | 30,8675 | -0,35 | -1,12% | 31,1035 | 31,374 | 30,4505 | 2.140.000.000 |
| 05 Jul 2024 | 31,2165 | 0,81 | 2,67% | 30,6405 | 31,4885 | 30,201 | 4.490.000.000 |
| 04 Jul 2024 | 30,4045 | -0,13 | -0,41% | 30,516 | 30,5885 | 30,21 | 360.000.000 |
| 03 Jul 2024 | 30,531 | 0,95 | 3,20% | 29,5995 | 30,6725 | 29,4805 | 5.040.000.000 |
| 02 Jul 2024 | 29,5845 | 0,12 | 0,41% | 29,4675 | 29,8245 | 29,206 | 1.850.000.000 |
| 01 Jul 2024 | 29,4635 | 0,32 | 1,08% | 29,0935 | 29,485 | 28,965 | 5.510.000.000 |
| 28 Jun 2024 | 29,1475 | 0,14 | 0,49% | 29,0105 | 29,629 | 28,776 | 240.000.000 |
| 27 Jun 2024 | 29,0055 | 0,29 | 1,02% | 28,7095 | 29,245 | 28,6925 | 550.000.000 |
| 26 Jun 2024 | 28,7125 | -0,17 | -0,59% | 28,871 | 29,0765 | 28,5865 | -2.044.967.296 |
| 25 Jun 2024 | 28,8835 | -0,66 | -2,24% | 29,5415 | 29,668 | 28,8495 | -1.084.967.296 |
| 24 Jun 2024 | 29,5445 | 0,00 | -0,01% | 29,4135 | 29,729 | 29,3575 | -1.924.967.296 |
| 21 Jun 2024 | 29,5465 | -1,22 | -3,97% | 30,7715 | 30,842 | 29,469 | -384.967.296 |
| 20 Jun 2024 | 30,7685 | 1,00 | 3,37% | 29,7775 | 30,808 | 29,7545 | 32.030.000.000 |
| 19 Jun 2024 | 29,7655 | 0,25 | 0,84% | 29,5445 | 29,7915 | 29,3445 | 1.120.000.000 |
| 18 Jun 2024 | 29,5165 | 0,02 | 0,05% | 29,5245 | 29,6795 | 28,9275 | 1.210.000.000 |
| 17 Jun 2024 | 29,5005 | -0,06 | -0,20% | 29,479 | 29,5605 | 29,0275 | -2.104.967.296 |
| 14 Jun 2024 | 29,5585 | 0,63 | 2,19% | 28,9245 | 29,5835 | 28,8485 | 1.350.000.000 |
| 13 Jun 2024 | 28,9255 | -0,64 | -2,17% | 29,5505 | 29,6615 | 28,6625 | -614.967.296 |
| 12 Jun 2024 | 29,5665 | 0,26 | 0,90% | 29,2885 | 30,246 | 29,1855 | 28.065.032.704 |
| 11 Jun 2024 | 29,3025 | -0,41 | -1,38% | 29,714 | 29,7285 | 29,0525 | 540.000.000 |
| 10 Jun 2024 | 29,7125 | 0,54 | 1,84% | 29,3255 | 29,8225 | 29,2445 | 380.000.000 |
| 07 Jun 2024 | 29,1765 | -2,15 | -6,88% | 31,304 | 31,54 | 29,1185 | 19.260.000.000 |
| 06 Jun 2024 | 31,3305 | 1,32 | 4,40% | 30,0155 | 31,386 | 29,9725 | -1.664.967.296 |
| 05 Jun 2024 | 30,0095 | 0,44 | 1,48% | 29,5615 | 30,049 | 29,4035 | 1.460.000.000 |
| 04 Jun 2024 | 29,5725 | -1,18 | -3,83% | 30,749 | 30,8865 | 29,3815 | -564.967.296 |
| 03 Jun 2024 | 30,7515 | 0,34 | 1,12% | 30,40 | 30,797 | 29,781 | -384.967.296 |
| 31 Mai 2024 | 30,4105 | -0,77 | -2,48% | 31,19 | 31,7715 | 30,1935 | 38.195.032.704 |
| 30 Mai 2024 | 31,1845 | -0,85 | -2,64% | 32,0075 | 32,0975 | 31,013 | 4.095.032.704 |
| 29 Mai 2024 | 32,0305 | -0,03 | -0,08% | 32,0625 | 32,2935 | 31,612 | -644.967.296 |
| 28 Mai 2024 | 32,0565 | 0,43 | 1,35% | 31,6425 | 32,24 | 31,257 | 10.210.000.000 |
| 27 Mai 2024 | 31,6295 | 1,44 | 4,78% | 30,5095 | 31,8455 | 30,424 | 3.235.032.704 |
| 24 Mai 2024 | 30,188 | 0,00 | 0,00% | 30,188 | 30,188 | 30,188 | 0 |
| 23 Mai 2024 | 30,188 | -0,72 | -2,32% | 30,9025 | 30,9865 | 30,0685 | 34.075.032.704 |
| 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 |
