(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-21 | 00:00:00 | 7,51 | 7,58 | 7,07 | 7,26 | 4.861.400 | | 2009-04-22 | 00:00:00 | 7,40 | 7,58 | 7,27 | 7,28 | 3.770.600 | | 2009-04-23 | 00:00:00 | 7,42 | 7,82 | 7,32 | 7,62 | 4.781.600 | | 2009-04-24 | 00:00:00 | 7,80 | 8,19 | 7,78 | 8,08 | 5.319.500 | | 2009-04-27 | 00:00:00 | 8,11 | 8,29 | 8,01 | 8,11 | 3.862.900 | | 2009-04-28 | 00:00:00 | 7,85 | 7,90 | 7,65 | 7,69 | 3.485.500 | | 2009-04-29 | 00:00:00 | 7,98 | 8,12 | 7,85 | 7,95 | 3.102.500 | | 2009-04-30 | 00:00:00 | 7,83 | 7,83 | 7,54 | 7,62 | 4.402.600 | | 2009-05-01 | 00:00:00 | 7,63 | 7,82 | 7,53 | 7,72 | 2.461.400 | | 2009-05-04 | 00:00:00 | 7,85 | 8,27 | 7,81 | 8,27 | 4.699.100 | | 2009-05-05 | 00:00:00 | 8,48 | 8,59 | 8,39 | 8,59 | 5.811.500 | | 2009-05-06 | 00:00:00 | 8,80 | 8,98 | 8,72 | 8,92 | 4.333.700 | | 2009-05-07 | 00:00:00 | 9,08 | 9,24 | 8,63 | 8,73 | 5.201.200 | | 2009-05-08 | 00:00:00 | 8,85 | 9,06 | 8,60 | 8,91 | 3.770.800 | | 2009-05-11 | 00:00:00 | 8,68 | 8,82 | 8,33 | 8,82 | 5.345.300 | | 2009-05-12 | 00:00:00 | 9,03 | 9,32 | 8,95 | 9,32 | 5.716.800 | | 2009-05-13 | 00:00:00 | 9,15 | 9,44 | 8,83 | 8,85 | 5.913.700 | | 2009-05-14 | 00:00:00 | 8,76 | 8,99 | 8,57 | 8,84 | 3.861.100 | | 2009-05-15 | 00:00:00 | 8,89 | 9,03 | 8,43 | 8,58 | 3.695.800 | | 2009-05-18 | 00:00:00 | 8,58 | 8,84 | 8,35 | 8,80 | 2.897.300 | | 2009-05-19 | 00:00:00 | 8,88 | 9,35 | 8,80 | 9,13 | 4.616.300 | | 2009-05-20 | 00:00:00 | 9,39 | 9,78 | 9,36 | 9,46 | 6.798.600 | | 2009-05-21 | 00:00:00 | 9,32 | 9,59 | 9,02 | 9,41 | 7.070.300 | | 2009-05-22 | 00:00:00 | 9,79 | 9,82 | 9,27 | 9,34 | 5.951.100 | | 2009-05-26 | 00:00:00 | 9,21 | 9,50 | 9,13 | 9,49 | 3.975.900 | | 2009-05-27 | 00:00:00 | 9,52 | 9,76 | 9,33 | 9,40 | 5.201.600 | | 2009-05-28 | 00:00:00 | 9,55 | 10,04 | 9,47 | 9,95 | 7.089.200 | | 2009-05-29 | 00:00:00 | 10,43 | 10,62 | 10,29 | 10,52 | 8.360.800 | | 2009-06-01 | 00:00:00 | 10,67 | 10,83 | 10,32 | 10,49 | 7.587.900 | | 2009-06-02 | 00:00:00 | 10,63 | 10,91 | 10,48 | 10,87 | 5.656.400 | | 2009-06-03 | 00:00:00 | 10,53 | 10,61 | 10,05 | 10,56 | 10.701.800 | | 2009-06-04 | 00:00:00 | 10,61 | 10,97 | 10,52 | 10,95 | 6.896.700 | | 2009-06-05 | 00:00:00 | 10,56 | 10,77 | 10,29 | 10,37 | 7.054.600 | | 2009-06-08 | 00:00:00 | 10,05 | 10,20 | 9,73 | 10,18 | 6.397.900 | | 2009-06-09 | 00:00:00 | 10,45 | 10,48 | 10,15 | 10,29 | 4.449.800 | | 2009-06-10 | 00:00:00 | 10,47 | 10,51 | 10,02 | 10,18 | 4.760.300 | | 2009-06-11 | 00:00:00 | 10,17 | 10,60 | 9,92 | 10,26 | 4.974.900 | | 2009-06-12 | 00:00:00 | 9,91 | 10,13 | 9,90 | 10,05 | 4.159.900 | | 2009-06-15 | 00:00:00 | 9,74 | 9,79 | 9,08 | 9,25 | 7.606.000 | | 2009-06-16 | 00:00:00 | 9,58 | 9,76 | 8,86 | 8,92 | 8.533.400 | | 2009-06-17 | 00:00:00 | 8,91 | 8,92 | 8,48 | 8,80 | 9.641.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
