(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-07 | 00:00:00 | 10,49 | 10,69 | 10,28 | 10,56 | 1.137.200 | | 2006-08-08 | 00:00:00 | 10,46 | 10,48 | 10,04 | 10,12 | 1.346.100 | | 2006-08-09 | 00:00:00 | 10,36 | 10,37 | 10,09 | 10,19 | 1.374.500 | | 2006-08-10 | 00:00:00 | 10,17 | 10,37 | 10,00 | 10,04 | 1.208.800 | | 2006-08-11 | 00:00:00 | 10,10 | 10,19 | 9,68 | 9,73 | 1.386.200 | | 2006-08-14 | 00:00:00 | 9,76 | 9,89 | 9,45 | 9,70 | 1.108.300 | | 2006-08-15 | 00:00:00 | 9,80 | 9,97 | 9,70 | 9,83 | 981.400 | | 2006-08-16 | 00:00:00 | 10,03 | 10,10 | 9,68 | 9,85 | 1.215.400 | | 2006-08-17 | 00:00:00 | 9,85 | 9,86 | 9,38 | 9,45 | 1.315.400 | | 2006-08-18 | 00:00:00 | 9,49 | 9,72 | 9,41 | 9,71 | 963.200 | | 2006-08-21 | 00:00:00 | 9,90 | 10,37 | 9,85 | 10,37 | 1.749.800 | | 2006-08-22 | 00:00:00 | 10,29 | 10,38 | 10,10 | 10,35 | 1.141.500 | | 2006-08-23 | 00:00:00 | 10,55 | 10,57 | 10,27 | 10,29 | 1.102.700 | | 2006-08-24 | 00:00:00 | 10,35 | 10,41 | 10,06 | 10,10 | 816.000 | | 2006-08-25 | 00:00:00 | 10,23 | 10,24 | 10,02 | 10,10 | 851.900 | | 2006-08-28 | 00:00:00 | 10,05 | 10,11 | 9,85 | 9,85 | 1.099.500 | | 2006-08-29 | 00:00:00 | 9,88 | 9,99 | 9,64 | 9,98 | 1.507.800 | | 2006-08-30 | 00:00:00 | 10,13 | 10,20 | 9,98 | 10,17 | 876.600 | | 2006-08-31 | 00:00:00 | 10,39 | 11,02 | 10,35 | 10,97 | 3.376.600 | | 2006-09-01 | 00:00:00 | 10,93 | 11,31 | 10,58 | 11,26 | 2.301.900 | | 2006-09-05 | 00:00:00 | 11,60 | 11,89 | 11,48 | 11,82 | 3.085.100 | | 2006-09-06 | 00:00:00 | 11,81 | 12,21 | 11,73 | 11,84 | 2.657.600 | | 2006-09-07 | 00:00:00 | 11,56 | 11,56 | 10,95 | 11,00 | 3.042.000 | | 2006-09-08 | 00:00:00 | 10,76 | 11,02 | 10,61 | 10,96 | 2.230.500 | | 2006-09-11 | 00:00:00 | 10,62 | 10,62 | 9,82 | 9,92 | 4.079.700 | | 2006-09-12 | 00:00:00 | 9,90 | 10,12 | 9,36 | 9,44 | 3.504.700 | | 2006-09-13 | 00:00:00 | 9,60 | 9,78 | 9,50 | 9,60 | 1.712.400 | | 2006-09-14 | 00:00:00 | 9,82 | 9,82 | 8,95 | 8,98 | 3.434.300 | | 2006-09-15 | 00:00:00 | 9,00 | 9,09 | 8,50 | 8,93 | 3.446.100 | | 2006-09-18 | 00:00:00 | 9,39 | 9,39 | 8,96 | 9,39 | 2.333.000 | | 2006-09-19 | 00:00:00 | 9,34 | 9,35 | 8,81 | 8,84 | 2.110.900 | | 2006-09-20 | 00:00:00 | 9,10 | 9,10 | 8,54 | 8,57 | 2.493.900 | | 2006-09-21 | 00:00:00 | 8,70 | 8,85 | 8,54 | 8,78 | 1.681.600 | | 2006-09-22 | 00:00:00 | 9,08 | 9,11 | 8,80 | 8,86 | 1.603.800 | | 2006-09-25 | 00:00:00 | 8,78 | 8,78 | 8,35 | 8,65 | 2.573.500 | | 2006-09-26 | 00:00:00 | 8,60 | 9,09 | 8,53 | 9,07 | 1.751.800 | | 2006-09-27 | 00:00:00 | 9,22 | 9,59 | 9,16 | 9,59 | 2.500.500 | | 2006-09-28 | 00:00:00 | 9,75 | 9,80 | 9,45 | 9,52 | 1.741.700 | | 2006-09-29 | 00:00:00 | 9,44 | 9,56 | 9,17 | 9,44 | 1.353.800 | | 2006-10-02 | 00:00:00 | 9,54 | 9,69 | 9,26 | 9,32 | 1.341.200 | | 2006-10-03 | 00:00:00 | 9,07 | 9,08 | 8,41 | 8,43 | 3.081.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
