(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-07 | 00:00:00 | 13,33 | 13,50 | 13,02 | 13,25 | 3.683.700 | | 2008-05-08 | 00:00:00 | 13,51 | 13,80 | 13,41 | 13,77 | 3.292.200 | | 2008-05-09 | 00:00:00 | 13,81 | 14,17 | 13,51 | 13,94 | 4.185.600 | | 2008-05-12 | 00:00:00 | 13,83 | 14,22 | 13,69 | 13,97 | 1.972.900 | | 2008-05-13 | 00:00:00 | 13,71 | 13,95 | 13,34 | 13,83 | 2.723.400 | | 2008-05-14 | 00:00:00 | 13,83 | 14,26 | 13,76 | 13,80 | 2.189.900 | | 2008-05-15 | 00:00:00 | 14,18 | 14,50 | 14,02 | 14,24 | 3.483.600 | | 2008-05-16 | 00:00:00 | 14,67 | 14,67 | 14,15 | 14,44 | 2.801.200 | | 2008-05-19 | 00:00:00 | 14,58 | 14,88 | 14,44 | 14,55 | 2.604.700 | | 2008-05-20 | 00:00:00 | 14,72 | 15,13 | 14,50 | 15,08 | 3.073.600 | | 2008-05-21 | 00:00:00 | 15,03 | 15,46 | 14,86 | 14,98 | 4.058.900 | | 2008-05-22 | 00:00:00 | 14,74 | 15,06 | 14,36 | 14,68 | 3.570.400 | | 2008-05-23 | 00:00:00 | 14,89 | 14,94 | 14,55 | 14,76 | 2.294.300 | | 2008-05-27 | 00:00:00 | 14,56 | 14,56 | 14,11 | 14,17 | 2.880.500 | | 2008-05-28 | 00:00:00 | 14,03 | 14,70 | 13,95 | 14,66 | 2.111.900 | | 2008-05-29 | 00:00:00 | 14,39 | 14,43 | 14,01 | 14,06 | 2.592.500 | | 2008-05-30 | 00:00:00 | 14,34 | 14,57 | 14,20 | 14,50 | 2.281.000 | | 2008-06-02 | 00:00:00 | 14,56 | 14,67 | 14,26 | 14,58 | 2.203.000 | | 2008-06-03 | 00:00:00 | 14,11 | 14,76 | 14,11 | 14,27 | 1.931.700 | | 2008-06-04 | 00:00:00 | 14,30 | 14,34 | 13,81 | 13,96 | 2.882.300 | | 2008-06-05 | 00:00:00 | 14,00 | 14,52 | 13,88 | 14,43 | 2.539.500 | | 2008-06-06 | 00:00:00 | 14,59 | 14,76 | 14,46 | 14,52 | 2.232.100 | | 2008-06-09 | 00:00:00 | 14,54 | 14,72 | 14,29 | 14,39 | 2.017.300 | | 2008-06-10 | 00:00:00 | 14,25 | 14,29 | 13,63 | 13,65 | 2.540.300 | | 2008-06-11 | 00:00:00 | 13,85 | 14,01 | 13,64 | 13,68 | 1.500.500 | | 2008-06-12 | 00:00:00 | 13,39 | 13,74 | 13,27 | 13,50 | 1.776.300 | | 2008-06-13 | 00:00:00 | 13,50 | 13,61 | 13,35 | 13,40 | 1.325.600 | | 2008-06-16 | 00:00:00 | 13,85 | 13,96 | 13,50 | 13,55 | 1.687.400 | | 2008-06-17 | 00:00:00 | 13,55 | 13,97 | 13,55 | 13,77 | 1.243.400 | | 2008-06-18 | 00:00:00 | 13,89 | 13,92 | 13,63 | 13,70 | 1.907.300 | | 2008-06-19 | 00:00:00 | 14,16 | 14,16 | 13,75 | 13,80 | 2.559.700 | | 2008-06-20 | 00:00:00 | 13,86 | 14,01 | 13,24 | 13,50 | 2.970.500 | | 2008-06-23 | 00:00:00 | 13,30 | 13,60 | 13,26 | 13,37 | 1.789.500 | | 2008-06-24 | 00:00:00 | 13,48 | 13,48 | 12,92 | 13,04 | 2.841.900 | | 2008-06-25 | 00:00:00 | 13,04 | 13,13 | 12,56 | 12,89 | 2.957.300 | | 2008-06-26 | 00:00:00 | 13,15 | 14,11 | 13,05 | 14,06 | 3.660.700 | | 2008-06-27 | 00:00:00 | 14,29 | 14,75 | 14,25 | 14,62 | 4.629.200 | | 2008-06-30 | 00:00:00 | 14,77 | 15,40 | 14,19 | 14,65 | 3.063.900 | | 2008-07-01 | 00:00:00 | 15,00 | 15,72 | 14,96 | 15,08 | 4.191.100 | | 2008-07-02 | 00:00:00 | 15,05 | 15,10 | 14,53 | 14,87 | 3.271.200 | | 2008-07-03 | 00:00:00 | 14,53 | 14,69 | 13,94 | 14,30 | 2.455.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
