(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-13 | 00:00:00 | 15,50 | 15,85 | 15,35 | 15,56 | 2.766.100 | | 2007-11-14 | 00:00:00 | 15,80 | 16,35 | 15,65 | 15,65 | 2.884.200 | | 2007-11-15 | 00:00:00 | 15,44 | 15,57 | 14,77 | 14,93 | 3.333.600 | | 2007-11-16 | 00:00:00 | 15,23 | 15,42 | 14,87 | 15,12 | 3.100.300 | | 2007-11-19 | 00:00:00 | 14,98 | 15,12 | 14,27 | 14,50 | 3.117.800 | | 2007-11-20 | 00:00:00 | 14,96 | 15,43 | 14,62 | 15,27 | 3.749.100 | | 2007-11-21 | 00:00:00 | 15,19 | 15,22 | 14,46 | 14,84 | 3.040.200 | | 2007-11-23 | 00:00:00 | 15,25 | 15,61 | 14,90 | 15,58 | 1.203.600 | | 2007-11-26 | 00:00:00 | 15,97 | 15,97 | 15,01 | 15,11 | 2.449.900 | | 2007-11-27 | 00:00:00 | 14,65 | 15,06 | 14,55 | 14,87 | 2.331.100 | | 2007-11-28 | 00:00:00 | 14,78 | 15,62 | 14,71 | 15,56 | 2.034.600 | | 2007-11-29 | 00:00:00 | 15,27 | 15,62 | 15,11 | 15,49 | 1.742.200 | | 2007-11-30 | 00:00:00 | 15,06 | 15,28 | 14,75 | 14,97 | 2.302.800 | | 2007-12-03 | 00:00:00 | 14,94 | 15,46 | 14,82 | 15,35 | 1.585.500 | | 2007-12-04 | 00:00:00 | 15,67 | 15,74 | 15,26 | 15,34 | 1.724.900 | | 2007-12-05 | 00:00:00 | 15,52 | 15,52 | 14,94 | 15,05 | 1.870.000 | | 2007-12-06 | 00:00:00 | 15,00 | 15,89 | 14,92 | 15,86 | 2.554.000 | | 2007-12-07 | 00:00:00 | 15,86 | 16,20 | 15,61 | 16,20 | 2.376.600 | | 2007-12-10 | 00:00:00 | 16,51 | 16,86 | 16,33 | 16,43 | 2.267.200 | | 2007-12-11 | 00:00:00 | 16,41 | 16,58 | 15,38 | 15,46 | 2.843.400 | | 2007-12-12 | 00:00:00 | 16,00 | 16,17 | 15,79 | 16,08 | 2.617.700 | | 2007-12-13 | 00:00:00 | 15,96 | 15,96 | 14,90 | 14,93 | 3.541.100 | | 2007-12-14 | 00:00:00 | 14,64 | 14,90 | 14,43 | 14,47 | 2.549.100 | | 2007-12-17 | 00:00:00 | 14,29 | 14,55 | 13,76 | 13,80 | 3.034.700 | | 2007-12-18 | 00:00:00 | 14,09 | 14,35 | 13,75 | 14,24 | 2.392.500 | | 2007-12-19 | 00:00:00 | 14,08 | 14,42 | 14,08 | 14,16 | 1.462.600 | | 2007-12-20 | 00:00:00 | 14,17 | 15,06 | 14,17 | 15,06 | 2.815.300 | | 2007-12-21 | 00:00:00 | 15,33 | 16,84 | 15,28 | 16,84 | 6.020.500 | | 2007-12-24 | 00:00:00 | 16,70 | 16,90 | 16,36 | 16,37 | 1.380.700 | | 2007-12-26 | 00:00:00 | 16,60 | 17,84 | 16,60 | 17,68 | 2.173.300 | | 2007-12-27 | 00:00:00 | 17,36 | 17,56 | 17,09 | 17,09 | 2.409.600 | | 2007-12-28 | 00:00:00 | 17,72 | 17,78 | 17,33 | 17,51 | 1.639.600 | | 2007-12-31 | 00:00:00 | 17,51 | 17,56 | 16,82 | 16,97 | 1.740.900 | | 2008-01-02 | 00:00:00 | 17,23 | 19,16 | 17,23 | 19,00 | 6.545.500 | | 2008-01-03 | 00:00:00 | 18,62 | 18,71 | 18,05 | 18,19 | 6.898.500 | | 2008-01-04 | 00:00:00 | 18,00 | 18,04 | 17,25 | 17,67 | 4.352.700 | | 2008-01-07 | 00:00:00 | 17,44 | 17,75 | 16,67 | 17,04 | 4.360.700 | | 2008-01-08 | 00:00:00 | 17,48 | 17,89 | 16,90 | 16,97 | 5.935.400 | | 2008-01-09 | 00:00:00 | 17,12 | 17,12 | 16,15 | 16,81 | 4.823.600 | | 2008-01-10 | 00:00:00 | 16,26 | 17,44 | 16,26 | 17,17 | 3.868.700 | | 2008-01-11 | 00:00:00 | 17,44 | 17,44 | 16,22 | 16,42 | 5.213.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
