(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-18 | 00:00:00 | 12,52 | 13,12 | 12,31 | 12,99 | 3.202.100 | | 2007-09-19 | 00:00:00 | 13,21 | 13,40 | 12,91 | 13,03 | 2.858.800 | | 2007-09-20 | 00:00:00 | 13,62 | 14,16 | 13,45 | 14,02 | 4.456.700 | | 2007-09-21 | 00:00:00 | 14,10 | 14,22 | 13,68 | 13,92 | 2.351.400 | | 2007-09-24 | 00:00:00 | 14,00 | 14,10 | 13,74 | 13,80 | 2.307.700 | | 2007-09-25 | 00:00:00 | 13,48 | 13,65 | 13,33 | 13,64 | 1.842.900 | | 2007-09-26 | 00:00:00 | 13,55 | 13,74 | 13,14 | 13,27 | 2.754.000 | | 2007-09-27 | 00:00:00 | 13,56 | 14,10 | 13,39 | 14,06 | 3.111.600 | | 2007-09-28 | 00:00:00 | 14,17 | 14,51 | 13,96 | 14,02 | 3.462.000 | | 2007-10-01 | 00:00:00 | 14,00 | 14,35 | 13,85 | 14,05 | 1.914.900 | | 2007-10-02 | 00:00:00 | 13,75 | 13,75 | 13,13 | 13,57 | 2.513.300 | | 2007-10-03 | 00:00:00 | 13,61 | 13,65 | 13,22 | 13,34 | 1.921.000 | | 2007-10-04 | 00:00:00 | 13,23 | 14,03 | 13,12 | 13,86 | 3.158.500 | | 2007-10-05 | 00:00:00 | 13,99 | 14,27 | 13,86 | 14,09 | 2.371.900 | | 2007-10-08 | 00:00:00 | 13,99 | 14,00 | 13,75 | 13,88 | 862.400 | | 2007-10-09 | 00:00:00 | 13,95 | 14,25 | 13,84 | 14,14 | 2.206.300 | | 2007-10-10 | 00:00:00 | 14,30 | 14,61 | 14,25 | 14,61 | 2.346.500 | | 2007-10-11 | 00:00:00 | 14,79 | 15,48 | 14,33 | 14,69 | 4.173.000 | | 2007-10-12 | 00:00:00 | 14,75 | 15,24 | 14,70 | 15,10 | 2.092.600 | | 2007-10-15 | 00:00:00 | 15,50 | 15,65 | 14,94 | 15,23 | 2.562.200 | | 2007-10-16 | 00:00:00 | 15,20 | 15,23 | 14,48 | 14,71 | 2.036.500 | | 2007-10-17 | 00:00:00 | 14,98 | 15,10 | 14,32 | 14,51 | 2.690.000 | | 2007-10-18 | 00:00:00 | 14,65 | 15,16 | 14,54 | 15,16 | 2.208.600 | | 2007-10-19 | 00:00:00 | 15,20 | 15,25 | 14,58 | 14,59 | 2.874.400 | | 2007-10-22 | 00:00:00 | 13,76 | 14,20 | 13,50 | 14,14 | 2.828.100 | | 2007-10-23 | 00:00:00 | 14,42 | 14,80 | 14,32 | 14,75 | 2.220.700 | | 2007-10-24 | 00:00:00 | 14,62 | 14,84 | 14,30 | 14,76 | 2.188.000 | | 2007-10-25 | 00:00:00 | 15,11 | 15,58 | 14,86 | 15,38 | 2.990.400 | | 2007-10-26 | 00:00:00 | 15,62 | 15,85 | 15,56 | 15,74 | 1.998.200 | | 2007-10-29 | 00:00:00 | 15,90 | 16,33 | 15,88 | 16,33 | 2.049.700 | | 2007-10-30 | 00:00:00 | 16,05 | 16,10 | 15,88 | 15,92 | 1.583.000 | | 2007-10-31 | 00:00:00 | 16,00 | 16,87 | 15,95 | 16,87 | 2.805.700 | | 2007-11-01 | 00:00:00 | 16,32 | 16,55 | 15,89 | 16,19 | 3.117.700 | | 2007-11-02 | 00:00:00 | 16,32 | 17,11 | 16,13 | 17,11 | 3.812.400 | | 2007-11-05 | 00:00:00 | 16,87 | 17,22 | 16,74 | 17,05 | 2.851.500 | | 2007-11-06 | 00:00:00 | 17,85 | 17,91 | 17,57 | 17,72 | 3.668.100 | | 2007-11-07 | 00:00:00 | 18,10 | 18,30 | 17,23 | 17,34 | 4.843.700 | | 2007-11-08 | 00:00:00 | 17,69 | 17,70 | 16,42 | 16,84 | 3.656.900 | | 2007-11-09 | 00:00:00 | 16,46 | 17,04 | 15,50 | 16,60 | 2.757.700 | | 2007-11-12 | 00:00:00 | 15,66 | 15,85 | 15,22 | 15,22 | 3.210.300 | | 2007-11-13 | 00:00:00 | 15,50 | 15,85 | 15,35 | 15,56 | 2.766.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
