(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 | | 2008-01-11 | 00:00:00 | 17,44 | 17,44 | 16,22 | 16,42 | 5.213.400 | | 2008-01-14 | 00:00:00 | 16,88 | 16,99 | 15,64 | 16,44 | 5.117.700 | | 2008-01-15 | 00:00:00 | 16,39 | 16,77 | 15,42 | 15,86 | 4.907.900 | | 2008-01-16 | 00:00:00 | 15,69 | 16,43 | 15,59 | 16,13 | 5.289.000 | | 2008-01-17 | 00:00:00 | 16,74 | 16,74 | 15,33 | 15,49 | 4.600.100 | | 2008-01-18 | 00:00:00 | 15,85 | 16,02 | 15,26 | 15,98 | 3.602.100 | | 2008-01-22 | 00:00:00 | 15,01 | 16,59 | 14,83 | 16,07 | 4.851.200 | | 2008-01-23 | 00:00:00 | 15,71 | 16,53 | 15,46 | 16,48 | 5.641.200 | | 2008-01-24 | 00:00:00 | 16,91 | 17,48 | 16,38 | 16,71 | 4.783.900 | | 2008-01-25 | 00:00:00 | 17,09 | 17,24 | 16,15 | 16,48 | 3.524.300 | | 2008-01-28 | 00:00:00 | 16,78 | 16,94 | 16,32 | 16,88 | 3.025.000 | | 2008-01-29 | 00:00:00 | 16,52 | 16,70 | 16,07 | 16,31 | 3.090.200 | | 2008-01-30 | 00:00:00 | 16,19 | 16,50 | 15,86 | 16,30 | 3.237.300 | | 2008-01-31 | 00:00:00 | 15,71 | 15,92 | 15,26 | 15,39 | 4.770.100 | | 2008-02-01 | 00:00:00 | 15,00 | 15,50 | 14,90 | 15,41 | 7.178.800 | | 2008-02-04 | 00:00:00 | 15,23 | 15,42 | 14,90 | 15,14 | 3.339.900 | | 2008-02-05 | 00:00:00 | 14,96 | 14,96 | 14,36 | 14,36 | 4.510.100 | | 2008-02-06 | 00:00:00 | 14,64 | 14,80 | 14,46 | 14,46 | 3.243.000 | | 2008-02-07 | 00:00:00 | 14,35 | 14,66 | 14,25 | 14,50 | 3.665.100 | | 2008-02-08 | 00:00:00 | 14,54 | 15,27 | 14,54 | 15,21 | 5.518.400 | | 2008-02-11 | 00:00:00 | 15,36 | 15,80 | 15,17 | 15,49 | 6.455.900 | | 2008-02-12 | 00:00:00 | 15,60 | 15,69 | 15,00 | 15,04 | 2.487.100 | | 2008-02-13 | 00:00:00 | 14,92 | 15,20 | 14,92 | 15,07 | 3.328.800 | | 2008-02-14 | 00:00:00 | 15,13 | 15,59 | 15,10 | 15,20 | 3.537.300 | | 2008-02-15 | 00:00:00 | 15,20 | 15,45 | 15,11 | 15,18 | 3.176.200 | | 2008-02-19 | 00:00:00 | 15,52 | 15,90 | 15,52 | 15,77 | 3.736.400 | | 2008-02-20 | 00:00:00 | 15,50 | 16,24 | 15,43 | 16,12 | 3.671.900 | | 2008-02-21 | 00:00:00 | 16,45 | 16,60 | 15,63 | 15,65 | 4.444.500 | | 2008-02-22 | 00:00:00 | 15,86 | 16,04 | 15,68 | 16,04 | 2.810.400 | | 2008-02-25 | 00:00:00 | 16,20 | 16,50 | 16,09 | 16,47 | 3.635.300 | | 2008-02-26 | 00:00:00 | 16,70 | 17,01 | 16,37 | 16,97 | 4.513.900 | | 2008-02-27 | 00:00:00 | 17,29 | 17,70 | 17,17 | 17,41 | 6.027.600 | | 2008-02-28 | 00:00:00 | 17,63 | 17,67 | 17,31 | 17,66 | 4.079.200 | | 2008-02-29 | 00:00:00 | 17,74 | 17,79 | 16,77 | 17,32 | 5.368.500 | | 2008-03-03 | 00:00:00 | 17,68 | 18,12 | 17,40 | 17,74 | 5.633.800 | | 2008-03-04 | 00:00:00 | 17,71 | 17,91 | 16,47 | 17,11 | 6.623.800 | | 2008-03-05 | 00:00:00 | 17,49 | 18,29 | 17,28 | 18,27 | 5.063.700 | | 2008-03-06 | 00:00:00 | 17,93 | 18,42 | 17,88 | 18,30 | 3.735.000 | | 2008-03-07 | 00:00:00 | 18,22 | 18,40 | 17,86 | 18,19 | 4.033.500 | | 2008-03-10 | 00:00:00 | 17,93 | 17,93 | 17,12 | 17,27 | 5.284.700 | | 2008-03-11 | 00:00:00 | 17,82 | 17,82 | 17,04 | 17,71 | 3.731.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
