(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-07 | 00:00:00 | 15,65 | 16,35 | 15,22 | 15,85 | 13.447.800 | | 2009-12-08 | 00:00:00 | 15,55 | 15,60 | 14,73 | 14,80 | 14.331.000 | | 2009-12-09 | 00:00:00 | 15,00 | 15,48 | 14,89 | 15,37 | 11.137.200 | | 2009-12-10 | 00:00:00 | 15,52 | 15,59 | 15,03 | 15,48 | 7.364.400 | | 2009-12-11 | 00:00:00 | 15,52 | 15,60 | 15,04 | 15,13 | 8.907.200 | | 2009-12-14 | 00:00:00 | 15,32 | 15,66 | 15,10 | 15,62 | 6.749.200 | | 2009-12-15 | 00:00:00 | 15,49 | 15,66 | 15,32 | 15,36 | 6.100.400 | | 2009-12-16 | 00:00:00 | 15,54 | 15,95 | 15,49 | 15,77 | 6.510.400 | | 2009-12-17 | 00:00:00 | 15,42 | 15,44 | 14,57 | 14,63 | 11.124.400 | | 2009-12-18 | 00:00:00 | 14,78 | 15,20 | 14,55 | 14,59 | 15.728.500 | | 2009-12-21 | 00:00:00 | 15,21 | 15,35 | 14,70 | 14,90 | 7.827.000 | | 2009-12-22 | 00:00:00 | 14,90 | 15,10 | 14,65 | 14,86 | 6.569.000 | | 2009-12-23 | 00:00:00 | 14,99 | 15,45 | 14,91 | 15,28 | 5.722.800 | | 2009-12-24 | 00:00:00 | 15,50 | 15,62 | 15,36 | 15,45 | 2.387.600 | | 2009-12-28 | 00:00:00 | 15,58 | 15,68 | 15,28 | 15,40 | 3.065.700 | | 2009-12-29 | 00:00:00 | 15,59 | 15,60 | 15,19 | 15,25 | 3.209.100 | | 2009-12-30 | 00:00:00 | 14,96 | 15,07 | 14,81 | 14,96 | 3.710.600 | | 2009-12-31 | 00:00:00 | 15,15 | 15,28 | 14,95 | 15,02 | 2.673.700 | | 2010-01-04 | 00:00:00 | 15,70 | 15,80 | 15,48 | 15,79 | 6.960.700 | | 2010-01-05 | 00:00:00 | 15,94 | 16,35 | 15,77 | 16,14 | 6.887.100 | | 2010-01-06 | 00:00:00 | 16,50 | 16,94 | 16,40 | 16,73 | 7.727.200 | | 2010-01-07 | 00:00:00 | 16,76 | 16,91 | 16,46 | 16,70 | 6.362.300 | | 2010-01-08 | 00:00:00 | 16,77 | 17,22 | 16,65 | 17,20 | 5.660.900 | | 2010-01-11 | 00:00:00 | 17,77 | 17,80 | 17,40 | 17,45 | 6.732.500 | | 2010-01-12 | 00:00:00 | 17,20 | 17,43 | 16,68 | 16,90 | 9.273.000 | | 2010-01-13 | 00:00:00 | 17,16 | 17,40 | 16,50 | 17,40 | 6.993.300 | | 2010-01-14 | 00:00:00 | 17,41 | 17,48 | 17,08 | 17,40 | 4.967.600 | | 2010-01-15 | 00:00:00 | 17,13 | 17,26 | 16,90 | 17,15 | 6.003.300 | | 2010-01-19 | 00:00:00 | 16,95 | 17,17 | 16,78 | 16,94 | 6.530.800 | | 2010-01-20 | 00:00:00 | 16,45 | 16,45 | 15,65 | 16,16 | 9.633.200 | | 2010-01-21 | 00:00:00 | 15,92 | 16,31 | 14,99 | 14,99 | 13.136.400 | | 2010-01-22 | 00:00:00 | 14,78 | 15,15 | 14,35 | 14,80 | 15.125.800 | | 2010-01-25 | 00:00:00 | 14,96 | 15,07 | 14,51 | 14,73 | 6.800.100 | | 2010-01-26 | 00:00:00 | 14,29 | 14,67 | 14,11 | 14,38 | 9.695.200 | | 2010-01-27 | 00:00:00 | 14,38 | 14,66 | 14,05 | 14,60 | 8.406.000 | | 2010-01-28 | 00:00:00 | 14,89 | 14,91 | 13,90 | 14,31 | 8.681.200 | | 2010-01-29 | 00:00:00 | 14,20 | 14,53 | 13,63 | 13,76 | 8.007.900 | | 2010-02-01 | 00:00:00 | 13,94 | 14,95 | 13,86 | 14,89 | 7.174.200 | | 2010-02-02 | 00:00:00 | 15,13 | 15,35 | 14,78 | 14,88 | 6.632.000 | | 2010-02-03 | 00:00:00 | 14,73 | 15,15 | 14,53 | 14,58 | 5.172.600 | | 2010-02-04 | 00:00:00 | 14,11 | 14,15 | 13,50 | 13,57 | 8.408.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
