(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-05-24 | 00:00:00 | 11,25 | 11,25 | 10,68 | 10,75 | 3.645.600 | 2007-05-25 | 00:00:00 | 10,87 | 10,95 | 10,73 | 10,87 | 1.270.100 | 2007-05-29 | 00:00:00 | 10,93 | 11,05 | 10,62 | 10,76 | 2.431.900 | 2007-05-30 | 00:00:00 | 10,64 | 10,81 | 10,48 | 10,79 | 1.862.700 | 2007-05-31 | 00:00:00 | 11,01 | 11,49 | 10,91 | 11,47 | 3.572.300 | 2007-06-01 | 00:00:00 | 11,71 | 11,89 | 11,68 | 11,84 | 2.318.600 | 2007-06-04 | 00:00:00 | 11,84 | 12,10 | 11,74 | 11,93 | 1.998.300 | 2007-06-05 | 00:00:00 | 11,93 | 12,02 | 11,71 | 11,92 | 1.737.400 | 2007-06-06 | 00:00:00 | 11,89 | 11,89 | 11,45 | 11,77 | 1.773.500 | 2007-06-07 | 00:00:00 | 11,68 | 11,89 | 11,12 | 11,16 | 2.572.000 | 2007-06-08 | 00:00:00 | 11,02 | 11,31 | 10,93 | 11,21 | 1.990.000 | 2007-06-11 | 00:00:00 | 11,27 | 11,38 | 11,04 | 11,15 | 1.598.200 | 2007-06-12 | 00:00:00 | 10,97 | 11,10 | 10,80 | 10,83 | 1.898.400 | 2007-06-13 | 00:00:00 | 10,83 | 11,05 | 10,77 | 11,05 | 1.487.100 | 2007-06-14 | 00:00:00 | 11,04 | 11,36 | 11,04 | 11,27 | 1.569.300 | 2007-06-15 | 00:00:00 | 11,35 | 11,52 | 11,31 | 11,37 | 1.428.400 | 2007-06-18 | 00:00:00 | 11,50 | 11,55 | 11,29 | 11,50 | 1.673.400 | 2007-06-19 | 00:00:00 | 11,39 | 11,94 | 11,37 | 11,90 | 2.554.700 | 2007-06-20 | 00:00:00 | 11,91 | 12,12 | 11,73 | 11,90 | 3.067.800 | 2007-06-21 | 00:00:00 | 11,85 | 11,94 | 11,54 | 11,88 | 2.164.700 | 2007-06-22 | 00:00:00 | 11,90 | 11,93 | 11,58 | 11,70 | 1.649.900 | 2007-06-25 | 00:00:00 | 11,69 | 11,79 | 11,40 | 11,49 | 2.203.400 | 2007-06-26 | 00:00:00 | 11,45 | 11,55 | 11,08 | 11,34 | 3.119.600 | 2007-06-27 | 00:00:00 | 11,25 | 11,58 | 11,19 | 11,55 | 1.965.900 | 2007-06-28 | 00:00:00 | 11,77 | 11,80 | 11,59 | 11,64 | 1.742.900 | 2007-06-29 | 00:00:00 | 11,81 | 11,85 | 11,56 | 11,69 | 1.525.300 | 2007-07-02 | 00:00:00 | 11,87 | 12,10 | 11,85 | 12,06 | 1.410.200 | 2007-07-03 | 00:00:00 | 12,10 | 12,15 | 12,01 | 12,10 | 917.100 | 2007-07-05 | 00:00:00 | 12,30 | 12,50 | 12,21 | 12,49 | 2.876.200 | 2007-07-06 | 00:00:00 | 12,58 | 13,38 | 12,51 | 13,17 | 3.509.200 | 2007-07-09 | 00:00:00 | 13,44 | 13,65 | 13,40 | 13,60 | 2.992.300 | 2007-07-10 | 00:00:00 | 13,67 | 13,72 | 13,26 | 13,38 | 2.804.000 | 2007-07-11 | 00:00:00 | 13,38 | 13,53 | 13,31 | 13,50 | 1.703.100 | 2007-07-12 | 00:00:00 | 13,81 | 14,22 | 13,70 | 14,22 | 2.644.900 | 2007-07-13 | 00:00:00 | 14,14 | 14,30 | 13,81 | 13,98 | 2.254.900 | 2007-07-16 | 00:00:00 | 13,78 | 13,80 | 13,44 | 13,64 | 2.536.900 | 2007-07-17 | 00:00:00 | 13,60 | 13,79 | 13,35 | 13,47 | 1.299.400 | 2007-07-18 | 00:00:00 | 13,43 | 14,33 | 13,43 | 14,25 | 3.278.400 | 2007-07-19 | 00:00:00 | 14,27 | 14,83 | 14,05 | 14,80 | 3.527.200 | 2007-07-20 | 00:00:00 | 14,81 | 14,92 | 14,45 | 14,65 | 2.399.400 | 2007-07-23 | 00:00:00 | 14,70 | 14,81 | 14,40 | 14,58 | 1.509.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|