(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-02-23 | 00:00:00 | 7,10 | 7,51 | 6,89 | 7,32 | 9.181.500 | 2009-02-24 | 00:00:00 | 7,46 | 7,46 | 6,66 | 6,76 | 11.358.300 | 2009-02-25 | 00:00:00 | 6,77 | 7,12 | 6,64 | 6,64 | 7.791.600 | 2009-02-26 | 00:00:00 | 6,58 | 6,82 | 6,37 | 6,74 | 7.844.800 | 2009-02-27 | 00:00:00 | 6,85 | 6,98 | 6,41 | 6,69 | 8.481.500 | 2009-03-02 | 00:00:00 | 6,68 | 6,80 | 5,88 | 6,01 | 9.236.800 | 2009-03-03 | 00:00:00 | 5,99 | 6,29 | 5,76 | 6,09 | 8.075.400 | 2009-03-04 | 00:00:00 | 6,32 | 6,46 | 6,09 | 6,25 | 7.046.300 | 2009-03-05 | 00:00:00 | 6,36 | 6,74 | 6,35 | 6,69 | 5.972.300 | 2009-03-06 | 00:00:00 | 6,86 | 6,97 | 6,48 | 6,63 | 6.394.800 | 2009-03-09 | 00:00:00 | 6,56 | 6,56 | 6,00 | 6,17 | 6.413.200 | 2009-03-10 | 00:00:00 | 6,05 | 6,07 | 5,66 | 5,97 | 8.285.800 | 2009-03-11 | 00:00:00 | 6,04 | 6,36 | 5,86 | 6,15 | 6.512.500 | 2009-03-12 | 00:00:00 | 6,12 | 6,42 | 6,00 | 6,29 | 6.251.400 | 2009-03-13 | 00:00:00 | 6,55 | 6,55 | 6,31 | 6,48 | 5.481.500 | 2009-03-16 | 00:00:00 | 6,35 | 6,59 | 6,23 | 6,45 | 4.396.900 | 2009-03-17 | 00:00:00 | 6,35 | 6,45 | 6,21 | 6,38 | 4.364.600 | 2009-03-18 | 00:00:00 | 6,25 | 7,21 | 6,15 | 7,19 | 11.441.000 | 2009-03-19 | 00:00:00 | 7,56 | 8,22 | 7,50 | 8,12 | 17.618.300 | 2009-03-20 | 00:00:00 | 8,00 | 8,38 | 7,91 | 8,30 | 13.582.700 | 2009-03-23 | 00:00:00 | 8,32 | 8,63 | 8,15 | 8,29 | 11.912.200 | 2009-03-24 | 00:00:00 | 8,01 | 8,43 | 7,83 | 8,35 | 8.280.400 | 2009-03-25 | 00:00:00 | 8,37 | 8,60 | 8,13 | 8,57 | 11.323.400 | 2009-03-26 | 00:00:00 | 8,69 | 8,81 | 8,37 | 8,58 | 7.739.300 | 2009-03-27 | 00:00:00 | 8,30 | 8,55 | 8,25 | 8,50 | 6.374.000 | 2009-03-30 | 00:00:00 | 8,10 | 8,42 | 7,77 | 7,88 | 8.814.900 | 2009-03-31 | 00:00:00 | 8,15 | 8,45 | 7,99 | 8,23 | 6.750.300 | 2009-04-01 | 00:00:00 | 8,26 | 8,54 | 8,25 | 8,42 | 6.124.000 | 2009-04-02 | 00:00:00 | 8,21 | 8,63 | 8,06 | 8,61 | 7.420.700 | 2009-04-03 | 00:00:00 | 8,41 | 8,68 | 7,97 | 8,03 | 6.176.700 | 2009-04-06 | 00:00:00 | 7,70 | 7,70 | 7,34 | 7,55 | 7.943.400 | 2009-04-07 | 00:00:00 | 7,62 | 7,82 | 7,59 | 7,61 | 3.785.100 | 2009-04-08 | 00:00:00 | 7,71 | 7,89 | 7,56 | 7,66 | 3.586.000 | 2009-04-09 | 00:00:00 | 7,65 | 7,85 | 7,58 | 7,79 | 2.724.600 | 2009-04-13 | 00:00:00 | 8,14 | 8,31 | 8,05 | 8,18 | 3.774.100 | 2009-04-14 | 00:00:00 | 8,28 | 8,48 | 8,11 | 8,15 | 3.870.800 | 2009-04-15 | 00:00:00 | 8,08 | 8,33 | 8,08 | 8,30 | 2.755.100 | 2009-04-16 | 00:00:00 | 8,25 | 8,29 | 7,66 | 7,80 | 4.912.300 | 2009-04-17 | 00:00:00 | 7,66 | 7,75 | 7,29 | 7,41 | 6.048.400 | 2009-04-20 | 00:00:00 | 7,56 | 7,67 | 7,37 | 7,37 | 5.020.700 | 2009-04-21 | 00:00:00 | 7,51 | 7,58 | 7,07 | 7,26 | 4.861.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|