(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-03 | 00:00:00 | 14,53 | 14,69 | 13,94 | 14,30 | 2.455.600 | | 2008-07-07 | 00:00:00 | 14,00 | 14,14 | 13,59 | 13,79 | 2.999.500 | | 2008-07-08 | 00:00:00 | 13,57 | 13,73 | 13,16 | 13,54 | 3.130.100 | | 2008-07-09 | 00:00:00 | 13,70 | 14,14 | 13,42 | 13,54 | 2.494.400 | | 2008-07-10 | 00:00:00 | 13,82 | 14,11 | 13,62 | 14,11 | 2.453.800 | | 2008-07-11 | 00:00:00 | 14,49 | 15,35 | 14,40 | 15,08 | 4.611.500 | | 2008-07-14 | 00:00:00 | 15,30 | 15,77 | 14,95 | 15,51 | 3.584.100 | | 2008-07-15 | 00:00:00 | 15,75 | 15,94 | 14,90 | 15,31 | 4.673.700 | | 2008-07-16 | 00:00:00 | 15,46 | 15,46 | 14,55 | 14,74 | 3.418.100 | | 2008-07-17 | 00:00:00 | 14,85 | 15,25 | 14,33 | 14,56 | 4.073.100 | | 2008-07-18 | 00:00:00 | 14,60 | 14,91 | 14,40 | 14,83 | 3.262.700 | | 2008-07-21 | 00:00:00 | 14,92 | 15,27 | 14,81 | 15,25 | 2.634.000 | | 2008-07-22 | 00:00:00 | 15,35 | 15,42 | 14,24 | 14,41 | 3.655.800 | | 2008-07-23 | 00:00:00 | 14,16 | 14,55 | 14,00 | 14,10 | 4.279.300 | | 2008-07-24 | 00:00:00 | 14,25 | 14,65 | 14,00 | 14,39 | 3.971.900 | | 2008-07-25 | 00:00:00 | 14,60 | 14,75 | 14,40 | 14,64 | 2.247.000 | | 2008-07-28 | 00:00:00 | 14,74 | 15,11 | 14,37 | 14,48 | 4.661.200 | | 2008-07-29 | 00:00:00 | 14,49 | 14,55 | 13,78 | 13,96 | 3.657.900 | | 2008-07-30 | 00:00:00 | 13,37 | 13,50 | 12,71 | 13,30 | 6.152.000 | | 2008-07-31 | 00:00:00 | 13,56 | 13,61 | 12,85 | 12,96 | 4.027.300 | | 2008-08-01 | 00:00:00 | 12,86 | 13,16 | 12,51 | 12,54 | 3.281.700 | | 2008-08-04 | 00:00:00 | 12,39 | 12,72 | 11,63 | 11,86 | 3.524.600 | | 2008-08-05 | 00:00:00 | 11,72 | 11,82 | 10,37 | 10,52 | 8.152.500 | | 2008-08-06 | 00:00:00 | 10,88 | 11,58 | 10,84 | 11,39 | 5.643.100 | | 2008-08-07 | 00:00:00 | 11,40 | 11,53 | 11,00 | 11,25 | 3.409.700 | | 2008-08-08 | 00:00:00 | 10,91 | 11,10 | 10,35 | 10,50 | 3.874.900 | | 2008-08-11 | 00:00:00 | 10,50 | 10,64 | 9,51 | 10,01 | 6.007.200 | | 2008-08-12 | 00:00:00 | 10,12 | 10,43 | 9,98 | 10,31 | 3.739.100 | | 2008-08-13 | 00:00:00 | 10,50 | 11,25 | 10,43 | 11,13 | 5.280.800 | | 2008-08-14 | 00:00:00 | 11,07 | 11,18 | 10,48 | 10,57 | 2.917.100 | | 2008-08-15 | 00:00:00 | 9,93 | 10,25 | 9,75 | 10,14 | 4.677.500 | | 2008-08-18 | 00:00:00 | 10,34 | 10,79 | 10,34 | 10,55 | 3.569.500 | | 2008-08-19 | 00:00:00 | 10,36 | 11,14 | 10,34 | 11,04 | 5.974.000 | | 2008-08-20 | 00:00:00 | 11,11 | 11,60 | 11,05 | 11,39 | 4.964.000 | | 2008-08-21 | 00:00:00 | 12,05 | 12,15 | 11,70 | 11,85 | 3.454.600 | | 2008-08-22 | 00:00:00 | 11,67 | 11,88 | 11,30 | 11,47 | 2.664.500 | | 2008-08-25 | 00:00:00 | 11,38 | 11,65 | 11,25 | 11,37 | 2.311.700 | | 2008-08-26 | 00:00:00 | 11,33 | 11,66 | 11,29 | 11,52 | 1.526.500 | | 2008-08-27 | 00:00:00 | 11,79 | 11,93 | 11,52 | 11,68 | 1.626.000 | | 2008-08-28 | 00:00:00 | 11,84 | 12,07 | 11,41 | 11,73 | 1.824.800 | | 2008-08-29 | 00:00:00 | 11,69 | 11,79 | 11,38 | 11,52 | 1.520.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
