(Login BolsaPT & Canal Forex) |
|
 Silver Wheaton Co - [Ticker: SLW] |     | | Última Trade | 20,910 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-10-12 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 20,910 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SLW de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-09 | 00:00:00 | 7,84 | 8,14 | 7,58 | 7,65 | 1.923.000 | | 2006-06-12 | 00:00:00 | 7,68 | 7,88 | 7,37 | 7,39 | 1.324.200 | | 2006-06-13 | 00:00:00 | 7,00 | 7,39 | 6,80 | 6,82 | 3.073.200 | | 2006-06-14 | 00:00:00 | 7,04 | 7,32 | 6,99 | 7,30 | 2.228.000 | | 2006-06-15 | 00:00:00 | 7,66 | 8,00 | 7,60 | 7,95 | 1.862.900 | | 2006-06-16 | 00:00:00 | 8,02 | 8,02 | 7,80 | 7,91 | 1.314.700 | | 2006-06-19 | 00:00:00 | 7,81 | 7,84 | 7,50 | 7,52 | 995.600 | | 2006-06-20 | 00:00:00 | 7,67 | 7,92 | 7,54 | 7,74 | 1.060.300 | | 2006-06-21 | 00:00:00 | 7,76 | 8,36 | 7,76 | 8,30 | 1.545.500 | | 2006-06-22 | 00:00:00 | 8,25 | 8,26 | 8,07 | 8,26 | 1.210.900 | | 2006-06-23 | 00:00:00 | 8,12 | 8,46 | 8,10 | 8,44 | 817.800 | | 2006-06-26 | 00:00:00 | 8,60 | 8,63 | 8,27 | 8,44 | 784.800 | | 2006-06-27 | 00:00:00 | 8,56 | 8,60 | 8,15 | 8,15 | 971.900 | | 2006-06-28 | 00:00:00 | 8,20 | 8,27 | 7,93 | 8,01 | 866.100 | | 2006-06-29 | 00:00:00 | 8,20 | 8,88 | 8,19 | 8,88 | 1.629.900 | | 2006-06-30 | 00:00:00 | 9,10 | 9,48 | 9,00 | 9,42 | 2.031.900 | | 2006-07-03 | 00:00:00 | 9,80 | 9,92 | 9,53 | 9,86 | 882.700 | | 2006-07-05 | 00:00:00 | 9,96 | 9,96 | 9,41 | 9,68 | 1.682.700 | | 2006-07-06 | 00:00:00 | 9,66 | 9,80 | 9,50 | 9,67 | 1.078.000 | | 2006-07-07 | 00:00:00 | 9,62 | 9,65 | 9,41 | 9,41 | 836.300 | | 2006-07-10 | 00:00:00 | 9,04 | 9,39 | 9,04 | 9,20 | 919.100 | | 2006-07-11 | 00:00:00 | 9,24 | 9,56 | 9,24 | 9,56 | 1.130.500 | | 2006-07-12 | 00:00:00 | 9,68 | 9,89 | 9,45 | 9,51 | 1.605.100 | | 2006-07-13 | 00:00:00 | 9,56 | 9,59 | 9,13 | 9,18 | 1.235.500 | | 2006-07-14 | 00:00:00 | 9,28 | 9,32 | 9,00 | 9,21 | 900.400 | | 2006-07-17 | 00:00:00 | 9,20 | 9,20 | 8,65 | 8,69 | 1.097.700 | | 2006-07-18 | 00:00:00 | 8,78 | 8,83 | 8,30 | 8,52 | 1.119.600 | | 2006-07-19 | 00:00:00 | 8,52 | 8,99 | 8,50 | 8,95 | 930.600 | | 2006-07-20 | 00:00:00 | 8,90 | 8,99 | 8,44 | 8,44 | 658.300 | | 2006-07-21 | 00:00:00 | 8,68 | 8,68 | 8,17 | 8,34 | 984.100 | | 2006-07-24 | 00:00:00 | 8,20 | 8,87 | 8,17 | 8,78 | 943.600 | | 2006-07-25 | 00:00:00 | 8,88 | 9,19 | 8,75 | 9,19 | 1.340.500 | | 2006-07-26 | 00:00:00 | 9,25 | 9,64 | 9,03 | 9,61 | 1.643.100 | | 2006-07-27 | 00:00:00 | 9,89 | 9,97 | 9,25 | 9,35 | 1.374.600 | | 2006-07-28 | 00:00:00 | 9,38 | 9,65 | 9,33 | 9,65 | 1.076.900 | | 2006-07-31 | 00:00:00 | 9,65 | 9,80 | 9,50 | 9,77 | 812.500 | | 2006-08-01 | 00:00:00 | 9,79 | 10,17 | 9,63 | 10,17 | 1.688.900 | | 2006-08-02 | 00:00:00 | 10,41 | 10,60 | 10,20 | 10,48 | 1.751.900 | | 2006-08-03 | 00:00:00 | 10,40 | 10,61 | 10,30 | 10,47 | 1.113.800 | | 2006-08-04 | 00:00:00 | 10,67 | 10,80 | 10,25 | 10,29 | 1.472.400 | | 2006-08-07 | 00:00:00 | 10,49 | 10,69 | 10,28 | 10,56 | 1.137.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
