Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SLVR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 14,144 | -0,21 | -1,49% | 14,286 | 14,378 | 13,866 | 14.897 |
| 18 Jul 2024 | 14,358 | -0,40 | -2,70% | 14,868 | 14,868 | 14,358 | 8.587 |
| 17 Jul 2024 | 14,756 | -0,24 | -1,59% | 14,992 | 15,072 | 14,724 | 1.646 |
| 16 Jul 2024 | 14,994 | 0,19 | 1,31% | 14,772 | 15,176 | 14,70 | 16.245 |
| 15 Jul 2024 | 14,80 | -0,10 | -0,67% | 14,732 | 14,80 | 14,692 | 3.545 |
| 12 Jul 2024 | 14,90 | 0,03 | 0,20% | 14,696 | 14,916 | 14,504 | 4.397 |
| 11 Jul 2024 | 14,87 | 0,48 | 3,36% | 14,464 | 14,87 | 14,428 | 7.787 |
| 10 Jul 2024 | 14,386 | 0,63 | 4,58% | 13,91 | 14,386 | 13,91 | 3.514 |
| 09 Jul 2024 | 13,756 | 0,08 | 0,56% | 13,95 | 14,022 | 13,756 | 3.555 |
| 08 Jul 2024 | 13,68 | -0,14 | -1,00% | 13,84 | 13,92 | 13,644 | 15.853 |
| 05 Jul 2024 | 13,818 | 0,28 | 2,04% | 13,688 | 13,956 | 13,67 | 5.438 |
| 04 Jul 2024 | 13,542 | 0,03 | 0,19% | 13,666 | 13,704 | 13,542 | 1.655 |
| 03 Jul 2024 | 13,516 | 0,41 | 3,13% | 13,314 | 13,76 | 13,262 | 10.006 |
| 02 Jul 2024 | 13,106 | 0,02 | 0,12% | 12,936 | 13,204 | 12,936 | 1.233 |
| 01 Jul 2024 | 13,09 | -0,27 | -1,99% | 13,20 | 13,254 | 13,082 | 1.639 |
| 28 Jun 2024 | 13,356 | -0,04 | -0,28% | 13,358 | 13,442 | 13,35 | 4.577 |
| 27 Jun 2024 | 13,394 | 0,10 | 0,75% | 13,348 | 13,40 | 13,348 | 4.633 |
| 26 Jun 2024 | 13,294 | 0,02 | 0,15% | 13,204 | 13,33 | 12,998 | 4.909 |
| 25 Jun 2024 | 13,274 | -0,18 | -1,37% | 13,40 | 13,51 | 13,25 | 4.024 |
| 24 Jun 2024 | 13,458 | 0,04 | 0,33% | 13,528 | 13,746 | 13,42 | 3.099 |
| 21 Jun 2024 | 13,414 | -0,38 | -2,74% | 13,564 | 13,846 | 13,414 | 2.140 |
| 20 Jun 2024 | 13,792 | 0,51 | 3,82% | 13,498 | 13,802 | 13,448 | 6.336 |
| 19 Jun 2024 | 13,284 | 0,03 | 0,24% | 13,348 | 13,36 | 13,272 | 7.795 |
| 18 Jun 2024 | 13,252 | 0,03 | 0,26% | 13,174 | 13,366 | 13,038 | 1.611 |
| 17 Jun 2024 | 13,218 | -0,09 | -0,68% | 12,948 | 13,234 | 12,948 | 9.337 |
| 14 Jun 2024 | 13,308 | 0,22 | 1,65% | 13,032 | 13,388 | 13,032 | 13.430 |
| 13 Jun 2024 | 13,092 | -0,30 | -2,23% | 13,102 | 13,38 | 13,092 | 6.677 |
| 12 Jun 2024 | 13,39 | 0,14 | 1,07% | 13,368 | 13,75 | 13,286 | 19.581 |
| 11 Jun 2024 | 13,248 | -0,30 | -2,19% | 13,28 | 13,482 | 13,142 | 13.315 |
| 10 Jun 2024 | 13,544 | 0,17 | 1,24% | 13,458 | 13,574 | 13,384 | 8.815 |
| 07 Jun 2024 | 13,378 | -0,82 | -5,80% | 14,226 | 14,226 | 13,308 | 7.470 |
| 06 Jun 2024 | 14,202 | 0,49 | 3,54% | 13,728 | 14,22 | 13,728 | 35.837 |
| 05 Jun 2024 | 13,716 | 0,11 | 0,78% | 13,626 | 13,716 | 13,42 | 8.751 |
| 04 Jun 2024 | 13,61 | -0,61 | -4,26% | 14,302 | 14,302 | 13,486 | 16.795 |
| 03 Jun 2024 | 14,216 | -0,34 | -2,31% | 14,344 | 14,564 | 13,944 | 11.682 |
| 31 Mai 2024 | 14,552 | -0,19 | -1,29% | 14,698 | 14,762 | 14,34 | 3.783 |
| 30 Mai 2024 | 14,742 | 0,13 | 0,89% | 14,394 | 14,80 | 14,394 | 6.050 |
| 29 Mai 2024 | 14,612 | -0,28 | -1,85% | 14,95 | 15,002 | 14,612 | 5.403 |
| 28 Mai 2024 | 14,888 | 0,19 | 1,29% | 14,746 | 15,002 | 14,524 | 11.041 |
| 27 Mai 2024 | 14,698 | 0,30 | 2,08% | 14,486 | 15,018 | 14,486 | 15.415 |
| 24 Mai 2024 | 14,398 | -0,03 | -0,21% | 14,50 | 14,50 | 14,146 | 2.823 |
| 23 Mai 2024 | 14,428 | -0,11 | -0,78% | 14,268 | 14,486 | 14,008 | 14.130 |
| 22 Mai 2024 | 14,542 | -0,44 | -2,92% | 14,882 | 14,882 | 14,404 | 8.981 |
| 21 Mai 2024 | 14,98 | 0,09 | 0,63% | 14,824 | 15,10 | 14,82 | 12.868 |
| 20 Mai 2024 | 14,886 | 0,08 | 0,53% | 15,102 | 15,62 | 14,66 | 24.244 |
| 17 Mai 2024 | 14,808 | 0,87 | 6,23% | 14,112 | 14,808 | 14,044 | 10.131 |
| 16 Mai 2024 | 13,94 | 0,02 | 0,11% | 14,06 | 14,128 | 13,804 | 5.960 |
| 15 Mai 2024 | 13,924 | 0,14 | 0,99% | 13,924 | 14,146 | 13,78 | 6.978 |
| 14 Mai 2024 | 13,788 | 0,09 | 0,69% | 13,774 | 13,824 | 13,628 | 2.511 |
| 13 Mai 2024 | 13,694 | -0,10 | -0,74% | 13,652 | 13,872 | 13,478 | 10.960 |
| 10 Mai 2024 | 13,796 | 0,10 | 0,70% | 14,04 | 14,37 | 13,796 | 6.165 |
| 09 Mai 2024 | 13,70 | 0,22 | 1,66% | 13,47 | 13,912 | 13,418 | 4.719 |
| 08 Mai 2024 | 13,476 | 0,03 | 0,25% | 13,398 | 13,582 | 13,358 | 38.550 |
| 07 Mai 2024 | 13,442 | 0,02 | 0,18% | 13,35 | 13,46 | 13,256 | 7.831 |
| 06 Mai 2024 | 13,418 | 0,31 | 2,40% | 13,288 | 13,518 | 13,204 | 9.419 |
| 03 Mai 2024 | 13,104 | 0,06 | 0,46% | 13,14 | 13,14 | 12,882 | 14.644 |
| 02 Mai 2024 | 13,044 | -0,18 | -1,33% | 12,896 | 13,268 | 12,86 | 4.644 |
| 30 Abr 2024 | 13,22 | -0,44 | -3,21% | 13,488 | 13,494 | 13,106 | 8.153 |
| 29 Abr 2024 | 13,658 | 0,08 | 0,59% | 13,662 | 13,67 | 13,536 | 3.767 |
| 26 Abr 2024 | 13,578 | 0,09 | 0,68% | 13,562 | 13,642 | 13,538 | 5.525 |
| 25 Abr 2024 | 13,486 | 0,28 | 2,15% | 13,208 | 13,486 | 13,10 | 6.070 |
| 24 Abr 2024 | 13,202 | 0,05 | 0,38% | 13,194 | 13,202 | 13,096 | 381 |
| 23 Abr 2024 | 13,152 | 0,17 | 1,29% | 12,848 | 13,156 | 12,592 | 6.488 |
