(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-10-03 | 00:00:00 | 9,07 | 9,08 | 8,41 | 8,43 | 3.081.500 | 2006-10-04 | 00:00:00 | 8,45 | 8,59 | 7,95 | 8,49 | 3.565.300 | 2006-10-05 | 00:00:00 | 8,74 | 8,81 | 8,39 | 8,75 | 2.669.900 | 2006-10-06 | 00:00:00 | 8,47 | 9,00 | 8,43 | 9,00 | 1.981.300 | 2006-10-09 | 00:00:00 | 9,17 | 9,25 | 8,85 | 8,90 | 1.129.400 | 2006-10-10 | 00:00:00 | 8,64 | 9,02 | 8,55 | 8,93 | 1.547.500 | 2006-10-11 | 00:00:00 | 9,00 | 9,09 | 8,76 | 8,87 | 1.240.200 | 2006-10-12 | 00:00:00 | 8,89 | 9,23 | 8,80 | 9,23 | 1.260.100 | 2006-10-13 | 00:00:00 | 9,41 | 9,50 | 9,30 | 9,40 | 1.498.800 | 2006-10-16 | 00:00:00 | 9,62 | 9,68 | 9,38 | 9,67 | 1.495.600 | 2006-10-17 | 00:00:00 | 9,65 | 9,65 | 9,40 | 9,56 | 1.163.100 | 2006-10-18 | 00:00:00 | 9,60 | 9,67 | 9,39 | 9,44 | 1.248.400 | 2006-10-19 | 00:00:00 | 9,56 | 10,10 | 9,50 | 10,10 | 2.553.700 | 2006-10-20 | 00:00:00 | 10,05 | 10,10 | 9,85 | 10,04 | 1.323.700 | 2006-10-23 | 00:00:00 | 9,66 | 10,08 | 9,60 | 10,07 | 1.486.600 | 2006-10-24 | 00:00:00 | 9,97 | 10,29 | 9,84 | 10,15 | 1.438.800 | 2006-10-25 | 00:00:00 | 10,15 | 10,57 | 10,09 | 10,54 | 1.613.200 | 2006-10-26 | 00:00:00 | 10,74 | 10,81 | 10,57 | 10,63 | 2.120.500 | 2006-10-27 | 00:00:00 | 10,69 | 10,73 | 10,50 | 10,50 | 1.266.300 | 2006-10-30 | 00:00:00 | 10,69 | 10,84 | 10,51 | 10,79 | 1.697.500 | 2006-10-31 | 00:00:00 | 10,81 | 11,22 | 10,72 | 11,00 | 3.009.500 | 2006-11-01 | 00:00:00 | 11,28 | 11,30 | 10,58 | 10,64 | 3.721.500 | 2006-11-02 | 00:00:00 | 10,75 | 10,91 | 10,40 | 10,79 | 2.744.200 | 2006-11-03 | 00:00:00 | 10,78 | 10,97 | 10,67 | 10,83 | 1.505.300 | 2006-11-06 | 00:00:00 | 10,99 | 11,34 | 10,89 | 11,05 | 2.166.200 | 2006-11-07 | 00:00:00 | 11,15 | 11,21 | 10,91 | 11,02 | 1.192.500 | 2006-11-08 | 00:00:00 | 10,86 | 11,07 | 10,79 | 10,92 | 1.779.600 | 2006-11-09 | 00:00:00 | 11,05 | 11,65 | 11,05 | 11,59 | 3.157.900 | 2006-11-10 | 00:00:00 | 11,74 | 12,00 | 11,50 | 11,65 | 3.952.000 | 2006-11-13 | 00:00:00 | 11,55 | 11,80 | 11,40 | 11,77 | 1.726.900 | 2006-11-14 | 00:00:00 | 11,88 | 11,98 | 11,56 | 11,59 | 1.692.300 | 2006-11-15 | 00:00:00 | 11,40 | 12,07 | 11,28 | 11,77 | 3.331.200 | 2006-11-16 | 00:00:00 | 11,56 | 11,56 | 10,94 | 10,94 | 5.196.200 | 2006-11-17 | 00:00:00 | 10,85 | 11,05 | 10,55 | 10,82 | 2.394.500 | 2006-11-20 | 00:00:00 | 10,97 | 11,07 | 10,66 | 10,68 | 1.453.000 | 2006-11-21 | 00:00:00 | 10,97 | 11,11 | 10,84 | 11,05 | 2.153.200 | 2006-11-22 | 00:00:00 | 11,11 | 11,26 | 10,90 | 11,02 | 1.799.500 | 2006-11-24 | 00:00:00 | 11,42 | 11,45 | 11,29 | 11,41 | 1.340.700 | 2006-11-27 | 00:00:00 | 11,52 | 11,59 | 11,30 | 11,34 | 2.645.500 | 2006-11-28 | 00:00:00 | 11,30 | 11,56 | 11,23 | 11,56 | 2.060.100 | 2006-11-29 | 00:00:00 | 11,37 | 11,48 | 11,28 | 11,34 | 2.260.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|