(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-11 | 00:00:00 | 17,82 | 17,82 | 17,04 | 17,71 | 3.731.400 | | 2008-03-12 | 00:00:00 | 17,87 | 18,42 | 17,69 | 18,34 | 4.027.500 | | 2008-03-13 | 00:00:00 | 18,66 | 19,20 | 18,57 | 19,17 | 5.386.500 | | 2008-03-14 | 00:00:00 | 19,18 | 19,54 | 18,73 | 19,38 | 5.231.800 | | 2008-03-17 | 00:00:00 | 19,21 | 19,42 | 17,77 | 18,17 | 5.155.800 | | 2008-03-18 | 00:00:00 | 18,50 | 18,51 | 17,51 | 17,62 | 3.189.400 | | 2008-03-19 | 00:00:00 | 17,18 | 17,22 | 16,53 | 16,57 | 5.888.900 | | 2008-03-20 | 00:00:00 | 15,89 | 16,05 | 15,35 | 15,70 | 7.554.800 | | 2008-03-24 | 00:00:00 | 15,80 | 16,10 | 15,48 | 15,56 | 3.515.800 | | 2008-03-25 | 00:00:00 | 16,12 | 16,68 | 16,10 | 16,57 | 4.131.100 | | 2008-03-26 | 00:00:00 | 16,69 | 17,16 | 16,57 | 17,07 | 3.361.800 | | 2008-03-27 | 00:00:00 | 16,75 | 16,93 | 16,32 | 16,63 | 3.307.400 | | 2008-03-28 | 00:00:00 | 16,53 | 16,56 | 15,80 | 16,11 | 2.688.900 | | 2008-03-31 | 00:00:00 | 16,29 | 16,30 | 15,33 | 15,53 | 3.927.900 | | 2008-04-01 | 00:00:00 | 15,34 | 15,34 | 14,77 | 15,25 | 4.747.700 | | 2008-04-02 | 00:00:00 | 15,15 | 15,83 | 15,15 | 15,76 | 3.443.200 | | 2008-04-03 | 00:00:00 | 15,92 | 16,25 | 15,69 | 16,02 | 3.326.600 | | 2008-04-04 | 00:00:00 | 16,28 | 16,67 | 16,03 | 16,67 | 2.921.300 | | 2008-04-07 | 00:00:00 | 16,95 | 17,33 | 16,35 | 16,45 | 3.178.000 | | 2008-04-08 | 00:00:00 | 16,01 | 16,34 | 15,91 | 16,16 | 1.815.800 | | 2008-04-09 | 00:00:00 | 16,31 | 16,73 | 16,10 | 16,50 | 2.764.500 | | 2008-04-10 | 00:00:00 | 16,70 | 16,70 | 16,14 | 16,45 | 2.171.400 | | 2008-04-11 | 00:00:00 | 16,18 | 16,51 | 16,05 | 16,15 | 1.848.000 | | 2008-04-14 | 00:00:00 | 16,07 | 16,45 | 16,00 | 16,11 | 1.782.200 | | 2008-04-15 | 00:00:00 | 16,32 | 16,59 | 16,11 | 16,46 | 2.086.100 | | 2008-04-16 | 00:00:00 | 17,00 | 17,60 | 16,91 | 17,44 | 4.291.200 | | 2008-04-17 | 00:00:00 | 17,54 | 17,55 | 17,01 | 17,22 | 2.647.000 | | 2008-04-18 | 00:00:00 | 16,74 | 16,82 | 16,30 | 16,40 | 3.801.900 | | 2008-04-21 | 00:00:00 | 16,51 | 16,51 | 15,90 | 15,93 | 2.790.200 | | 2008-04-22 | 00:00:00 | 15,93 | 15,96 | 15,50 | 15,50 | 3.048.800 | | 2008-04-23 | 00:00:00 | 15,29 | 15,30 | 14,87 | 15,08 | 3.602.600 | | 2008-04-24 | 00:00:00 | 14,96 | 14,98 | 14,54 | 14,70 | 4.958.900 | | 2008-04-25 | 00:00:00 | 14,85 | 14,96 | 14,57 | 14,59 | 2.852.200 | | 2008-04-28 | 00:00:00 | 14,61 | 14,68 | 14,19 | 14,23 | 2.958.400 | | 2008-04-29 | 00:00:00 | 14,02 | 14,02 | 12,73 | 12,76 | 7.608.100 | | 2008-04-30 | 00:00:00 | 12,96 | 13,40 | 12,83 | 13,27 | 8.232.000 | | 2008-05-01 | 00:00:00 | 12,82 | 13,06 | 12,63 | 12,98 | 6.025.900 | | 2008-05-02 | 00:00:00 | 13,00 | 13,45 | 13,00 | 13,27 | 4.825.900 | | 2008-05-05 | 00:00:00 | 13,70 | 13,79 | 13,46 | 13,64 | 4.681.300 | | 2008-05-06 | 00:00:00 | 13,74 | 13,89 | 13,40 | 13,50 | 3.374.600 | | 2008-05-07 | 00:00:00 | 13,33 | 13,50 | 13,02 | 13,25 | 3.683.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
