(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-17 | 00:00:00 | 8,91 | 8,92 | 8,48 | 8,80 | 9.641.500 | | 2009-06-18 | 00:00:00 | 8,83 | 8,85 | 8,23 | 8,30 | 9.001.900 | | 2009-06-19 | 00:00:00 | 8,44 | 8,85 | 8,37 | 8,63 | 10.962.800 | | 2009-06-22 | 00:00:00 | 8,34 | 8,44 | 7,97 | 7,97 | 6.453.300 | | 2009-06-23 | 00:00:00 | 8,16 | 8,29 | 7,73 | 8,21 | 7.168.000 | | 2009-06-24 | 00:00:00 | 8,49 | 8,77 | 8,29 | 8,34 | 6.450.900 | | 2009-06-25 | 00:00:00 | 8,44 | 8,84 | 8,37 | 8,81 | 4.046.200 | | 2009-06-26 | 00:00:00 | 8,98 | 9,22 | 8,68 | 8,72 | 5.000.500 | | 2009-06-29 | 00:00:00 | 8,79 | 8,85 | 8,49 | 8,52 | 3.477.900 | | 2009-06-30 | 00:00:00 | 8,56 | 8,64 | 8,16 | 8,24 | 3.969.000 | | 2009-07-01 | 00:00:00 | 8,49 | 8,72 | 8,39 | 8,55 | 3.147.600 | | 2009-07-02 | 00:00:00 | 8,30 | 8,44 | 8,20 | 8,40 | 3.380.500 | | 2009-07-06 | 00:00:00 | 8,11 | 8,21 | 7,62 | 7,75 | 8.873.800 | | 2009-07-07 | 00:00:00 | 7,72 | 8,00 | 7,66 | 7,80 | 3.558.000 | | 2009-07-08 | 00:00:00 | 7,69 | 7,85 | 7,20 | 7,46 | 6.347.300 | | 2009-07-09 | 00:00:00 | 7,58 | 7,80 | 7,43 | 7,44 | 5.203.400 | | 2009-07-10 | 00:00:00 | 7,33 | 7,57 | 7,25 | 7,46 | 3.406.400 | | 2009-07-13 | 00:00:00 | 7,46 | 7,68 | 7,12 | 7,68 | 5.078.800 | | 2009-07-14 | 00:00:00 | 7,90 | 7,98 | 7,74 | 7,88 | 4.188.600 | | 2009-07-15 | 00:00:00 | 8,39 | 8,45 | 8,26 | 8,41 | 4.054.300 | | 2009-07-16 | 00:00:00 | 8,24 | 8,41 | 8,17 | 8,39 | 2.769.100 | | 2009-07-17 | 00:00:00 | 8,41 | 8,58 | 8,31 | 8,48 | 3.605.200 | | 2009-07-20 | 00:00:00 | 8,93 | 9,14 | 8,87 | 9,08 | 5.103.700 | | 2009-07-21 | 00:00:00 | 9,18 | 9,20 | 8,68 | 8,85 | 4.554.500 | | 2009-07-22 | 00:00:00 | 8,72 | 9,10 | 8,64 | 9,00 | 3.618.200 | | 2009-07-23 | 00:00:00 | 9,00 | 9,47 | 8,95 | 9,16 | 5.520.700 | | 2009-07-24 | 00:00:00 | 9,27 | 9,41 | 9,15 | 9,23 | 2.910.600 | | 2009-07-27 | 00:00:00 | 9,42 | 9,55 | 9,24 | 9,40 | 3.818.700 | | 2009-07-28 | 00:00:00 | 9,17 | 9,24 | 8,72 | 8,94 | 4.626.200 | | 2009-07-29 | 00:00:00 | 8,79 | 8,79 | 8,44 | 8,60 | 4.261.600 | | 2009-07-30 | 00:00:00 | 8,81 | 9,06 | 8,76 | 8,87 | 3.191.100 | | 2009-07-31 | 00:00:00 | 8,82 | 9,35 | 8,76 | 9,18 | 4.637.600 | | 2009-08-03 | 00:00:00 | 9,49 | 9,95 | 9,48 | 9,93 | 6.927.000 | | 2009-08-04 | 00:00:00 | 9,83 | 10,39 | 9,69 | 10,13 | 6.625.800 | | 2009-08-05 | 00:00:00 | 10,21 | 10,30 | 9,87 | 10,23 | 4.990.200 | | 2009-08-06 | 00:00:00 | 10,43 | 10,45 | 9,74 | 9,88 | 4.590.200 | | 2009-08-07 | 00:00:00 | 9,98 | 10,15 | 9,70 | 9,77 | 4.235.000 | | 2009-08-10 | 00:00:00 | 9,59 | 9,80 | 9,46 | 9,62 | 3.835.000 | | 2009-08-11 | 00:00:00 | 9,40 | 9,55 | 9,23 | 9,40 | 2.692.300 | | 2009-08-12 | 00:00:00 | 9,30 | 9,86 | 9,25 | 9,72 | 3.977.700 | | 2009-08-13 | 00:00:00 | 10,04 | 10,21 | 9,93 | 10,06 | 4.065.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
