(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-23 | 00:00:00 | 5,59 | 5,75 | 5,32 | 5,56 | 6.970.000 | | 2008-12-24 | 00:00:00 | 5,74 | 5,74 | 5,39 | 5,64 | 2.826.200 | | 2008-12-26 | 00:00:00 | 5,70 | 6,23 | 5,53 | 6,13 | 5.177.200 | | 2008-12-29 | 00:00:00 | 6,33 | 6,65 | 6,17 | 6,46 | 9.801.900 | | 2008-12-30 | 00:00:00 | 6,36 | 6,45 | 6,18 | 6,41 | 5.145.000 | | 2008-12-31 | 00:00:00 | 6,16 | 6,55 | 5,96 | 6,49 | 5.873.300 | | 2009-01-02 | 00:00:00 | 6,40 | 6,87 | 6,35 | 6,58 | 7.956.000 | | 2009-01-05 | 00:00:00 | 6,22 | 6,50 | 6,14 | 6,25 | 8.505.100 | | 2009-01-06 | 00:00:00 | 6,20 | 6,68 | 6,10 | 6,51 | 9.360.600 | | 2009-01-07 | 00:00:00 | 6,43 | 6,48 | 5,52 | 5,71 | 11.497.500 | | 2009-01-08 | 00:00:00 | 5,92 | 6,19 | 5,63 | 6,15 | 7.726.900 | | 2009-01-09 | 00:00:00 | 6,02 | 6,39 | 5,91 | 6,17 | 6.898.400 | | 2009-01-12 | 00:00:00 | 5,81 | 5,90 | 5,43 | 5,56 | 7.188.300 | | 2009-01-13 | 00:00:00 | 5,65 | 5,90 | 5,36 | 5,73 | 7.373.700 | | 2009-01-14 | 00:00:00 | 5,49 | 5,63 | 5,10 | 5,31 | 8.117.800 | | 2009-01-15 | 00:00:00 | 5,30 | 5,54 | 4,88 | 5,53 | 10.661.500 | | 2009-01-16 | 00:00:00 | 5,92 | 6,15 | 5,72 | 6,15 | 11.165.800 | | 2009-01-20 | 00:00:00 | 6,22 | 6,40 | 5,86 | 5,92 | 10.814.800 | | 2009-01-21 | 00:00:00 | 6,07 | 6,17 | 5,80 | 6,14 | 6.643.000 | | 2009-01-22 | 00:00:00 | 6,04 | 6,38 | 6,00 | 6,28 | 8.019.400 | | 2009-01-23 | 00:00:00 | 6,49 | 6,93 | 6,40 | 6,84 | 10.370.900 | | 2009-01-26 | 00:00:00 | 7,27 | 7,48 | 6,80 | 6,96 | 13.005.900 | | 2009-01-27 | 00:00:00 | 6,50 | 6,53 | 6,32 | 6,45 | 12.526.600 | | 2009-01-28 | 00:00:00 | 6,50 | 6,59 | 6,31 | 6,42 | 9.310.900 | | 2009-01-29 | 00:00:00 | 6,31 | 6,65 | 6,22 | 6,58 | 9.217.100 | | 2009-01-30 | 00:00:00 | 6,71 | 6,82 | 6,38 | 6,53 | 8.154.200 | | 2009-02-02 | 00:00:00 | 6,30 | 6,51 | 6,21 | 6,42 | 6.791.300 | | 2009-02-03 | 00:00:00 | 6,52 | 6,59 | 6,29 | 6,46 | 5.930.600 | | 2009-02-04 | 00:00:00 | 6,55 | 6,66 | 6,48 | 6,55 | 4.873.800 | | 2009-02-05 | 00:00:00 | 6,72 | 6,78 | 6,54 | 6,67 | 5.285.000 | | 2009-02-06 | 00:00:00 | 6,63 | 6,81 | 6,53 | 6,72 | 7.678.200 | | 2009-02-09 | 00:00:00 | 6,60 | 6,68 | 6,42 | 6,50 | 5.395.300 | | 2009-02-10 | 00:00:00 | 6,66 | 6,77 | 6,21 | 6,31 | 6.378.800 | | 2009-02-11 | 00:00:00 | 6,45 | 7,25 | 6,33 | 7,20 | 18.901.800 | | 2009-02-12 | 00:00:00 | 7,10 | 7,19 | 6,84 | 7,18 | 10.656.000 | | 2009-02-13 | 00:00:00 | 7,01 | 7,22 | 6,94 | 7,15 | 5.361.200 | | 2009-02-17 | 00:00:00 | 7,30 | 7,63 | 7,30 | 7,47 | 12.792.900 | | 2009-02-18 | 00:00:00 | 7,50 | 7,62 | 7,12 | 7,41 | 10.573.000 | | 2009-02-19 | 00:00:00 | 7,29 | 7,30 | 6,28 | 6,59 | 14.626.800 | | 2009-02-20 | 00:00:00 | 7,08 | 7,50 | 6,92 | 7,35 | 14.478.500 | | 2009-02-23 | 00:00:00 | 7,10 | 7,51 | 6,89 | 7,32 | 9.181.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
