(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-23 | 00:00:00 | 14,70 | 14,81 | 14,40 | 14,58 | 1.509.100 | | 2007-07-24 | 00:00:00 | 14,87 | 14,87 | 13,96 | 14,05 | 2.433.800 | | 2007-07-25 | 00:00:00 | 13,85 | 14,14 | 13,32 | 14,10 | 3.131.500 | | 2007-07-26 | 00:00:00 | 13,70 | 13,83 | 12,87 | 13,49 | 3.565.100 | | 2007-07-27 | 00:00:00 | 13,25 | 13,69 | 13,15 | 13,40 | 2.224.800 | | 2007-07-30 | 00:00:00 | 13,40 | 13,97 | 13,40 | 13,89 | 2.059.500 | | 2007-07-31 | 00:00:00 | 14,10 | 14,26 | 13,61 | 13,71 | 2.345.000 | | 2007-08-01 | 00:00:00 | 13,55 | 13,78 | 13,18 | 13,48 | 2.507.000 | | 2007-08-02 | 00:00:00 | 13,58 | 13,72 | 13,34 | 13,57 | 1.762.200 | | 2007-08-03 | 00:00:00 | 13,36 | 13,51 | 13,14 | 13,25 | 2.913.500 | | 2007-08-06 | 00:00:00 | 13,19 | 13,19 | 12,55 | 12,99 | 2.627.000 | | 2007-08-07 | 00:00:00 | 12,96 | 13,43 | 12,81 | 13,31 | 2.412.700 | | 2007-08-08 | 00:00:00 | 13,44 | 13,90 | 13,40 | 13,63 | 2.968.500 | | 2007-08-09 | 00:00:00 | 12,93 | 13,30 | 12,68 | 13,03 | 2.902.500 | | 2007-08-10 | 00:00:00 | 12,97 | 13,60 | 12,96 | 13,48 | 2.330.100 | | 2007-08-13 | 00:00:00 | 13,60 | 13,60 | 13,15 | 13,20 | 1.229.000 | | 2007-08-14 | 00:00:00 | 13,12 | 13,27 | 12,78 | 12,78 | 2.411.600 | | 2007-08-15 | 00:00:00 | 12,61 | 12,65 | 11,68 | 11,77 | 3.976.000 | | 2007-08-16 | 00:00:00 | 11,30 | 11,31 | 9,72 | 10,77 | 9.367.500 | | 2007-08-17 | 00:00:00 | 11,44 | 11,72 | 10,65 | 10,91 | 3.286.300 | | 2007-08-20 | 00:00:00 | 11,13 | 11,37 | 10,89 | 11,30 | 2.782.900 | | 2007-08-21 | 00:00:00 | 11,21 | 11,44 | 11,01 | 11,05 | 2.142.700 | | 2007-08-22 | 00:00:00 | 11,30 | 11,45 | 11,12 | 11,13 | 2.713.500 | | 2007-08-23 | 00:00:00 | 11,34 | 11,49 | 11,03 | 11,13 | 2.112.500 | | 2007-08-24 | 00:00:00 | 11,14 | 11,69 | 10,83 | 11,54 | 2.085.100 | | 2007-08-27 | 00:00:00 | 11,52 | 11,52 | 11,19 | 11,25 | 1.668.900 | | 2007-08-28 | 00:00:00 | 11,20 | 11,20 | 10,51 | 10,63 | 3.001.800 | | 2007-08-29 | 00:00:00 | 10,84 | 11,00 | 10,69 | 10,93 | 1.621.600 | | 2007-08-30 | 00:00:00 | 10,78 | 11,10 | 10,69 | 10,78 | 1.924.100 | | 2007-08-31 | 00:00:00 | 11,30 | 11,47 | 11,17 | 11,38 | 2.184.000 | | 2007-09-04 | 00:00:00 | 11,48 | 11,94 | 11,43 | 11,80 | 2.149.100 | | 2007-09-05 | 00:00:00 | 11,51 | 11,73 | 11,31 | 11,47 | 2.239.000 | | 2007-09-06 | 00:00:00 | 11,73 | 12,29 | 11,66 | 12,17 | 2.791.500 | | 2007-09-07 | 00:00:00 | 12,45 | 12,65 | 12,17 | 12,35 | 3.294.300 | | 2007-09-10 | 00:00:00 | 12,46 | 12,57 | 11,87 | 12,08 | 2.208.100 | | 2007-09-11 | 00:00:00 | 11,90 | 12,69 | 11,90 | 12,56 | 2.397.500 | | 2007-09-12 | 00:00:00 | 12,51 | 12,66 | 12,30 | 12,48 | 1.871.000 | | 2007-09-13 | 00:00:00 | 12,32 | 12,49 | 12,23 | 12,34 | 1.304.300 | | 2007-09-14 | 00:00:00 | 12,42 | 12,60 | 12,15 | 12,29 | 1.898.200 | | 2007-09-17 | 00:00:00 | 12,48 | 12,72 | 12,35 | 12,47 | 2.266.700 | | 2007-09-18 | 00:00:00 | 12,52 | 13,12 | 12,31 | 12,99 | 3.202.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
