(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-04 | 00:00:00 | 14,11 | 14,15 | 13,50 | 13,57 | 8.408.500 | | 2010-02-05 | 00:00:00 | 13,40 | 14,38 | 13,04 | 14,28 | 14.150.400 | | 2010-02-08 | 00:00:00 | 14,40 | 14,48 | 13,50 | 13,58 | 7.284.500 | | 2010-02-09 | 00:00:00 | 13,99 | 14,54 | 13,91 | 14,33 | 8.653.000 | | 2010-02-10 | 00:00:00 | 14,32 | 14,57 | 13,91 | 14,38 | 6.739.800 | | 2010-02-11 | 00:00:00 | 14,52 | 15,07 | 14,30 | 15,04 | 6.737.700 | | 2010-02-12 | 00:00:00 | 14,73 | 15,17 | 14,69 | 15,14 | 7.131.000 | | 2010-02-16 | 00:00:00 | 15,79 | 16,00 | 15,62 | 15,75 | 6.899.700 | | 2010-02-17 | 00:00:00 | 15,84 | 16,08 | 15,47 | 15,59 | 7.419.200 | | 2010-02-18 | 00:00:00 | 15,61 | 15,94 | 15,60 | 15,71 | 5.004.200 | | 2010-02-19 | 00:00:00 | 15,48 | 15,85 | 15,37 | 15,67 | 5.465.000 | | 2010-02-22 | 00:00:00 | 15,85 | 15,89 | 15,44 | 15,59 | 4.802.300 | | 2010-02-23 | 00:00:00 | 15,45 | 15,53 | 14,63 | 14,76 | 6.592.800 | | 2010-02-24 | 00:00:00 | 14,67 | 14,94 | 14,50 | 14,58 | 6.429.900 | | 2010-02-25 | 00:00:00 | 14,28 | 15,03 | 14,10 | 14,95 | 8.794.800 | | 2010-02-26 | 00:00:00 | 15,11 | 15,37 | 15,06 | 15,17 | 13.506.700 | | 2010-03-01 | 00:00:00 | 15,39 | 15,40 | 14,71 | 15,26 | 8.697.900 | | 2010-03-02 | 00:00:00 | 15,46 | 15,62 | 15,35 | 15,39 | 7.776.500 | | 2010-03-03 | 00:00:00 | 15,71 | 15,77 | 15,49 | 15,57 | 6.349.800 | | 2010-03-04 | 00:00:00 | 15,54 | 15,60 | 14,95 | 15,07 | 9.493.500 | | 2010-03-05 | 00:00:00 | 15,36 | 15,85 | 15,30 | 15,55 | 5.929.000 | | 2010-03-08 | 00:00:00 | 15,77 | 15,89 | 15,37 | 15,45 | 5.102.700 | | 2010-03-09 | 00:00:00 | 15,23 | 15,62 | 15,10 | 15,38 | 3.797.700 | | 2010-03-10 | 00:00:00 | 15,53 | 15,80 | 15,12 | 15,29 | 6.766.000 | | 2010-03-11 | 00:00:00 | 15,19 | 15,55 | 15,01 | 15,55 | 3.598.100 | | 2010-03-12 | 00:00:00 | 15,70 | 15,73 | 15,34 | 15,46 | 3.825.600 | | 2010-03-15 | 00:00:00 | 15,43 | 15,44 | 15,11 | 15,32 | 3.608.100 | | 2010-03-16 | 00:00:00 | 15,60 | 15,89 | 15,59 | 15,87 | 5.176.200 | | 2010-03-17 | 00:00:00 | 15,87 | 16,52 | 15,81 | 16,31 | 8.544.200 | | 2010-03-18 | 00:00:00 | 16,32 | 16,49 | 15,69 | 15,83 | 5.672.700 | | 2010-03-19 | 00:00:00 | 15,91 | 15,93 | 15,26 | 15,37 | 5.954.200 | | 2010-03-22 | 00:00:00 | 15,03 | 15,42 | 14,88 | 15,38 | 5.065.600 | | 2010-03-23 | 00:00:00 | 15,36 | 15,84 | 15,17 | 15,79 | 5.634.400 | | 2010-03-24 | 00:00:00 | 15,44 | 15,52 | 15,11 | 15,15 | 5.386.300 | | 2010-03-25 | 00:00:00 | 15,39 | 15,47 | 14,83 | 14,83 | 5.707.900 | | 2010-03-26 | 00:00:00 | 15,00 | 15,36 | 14,85 | 15,24 | 4.577.400 | | 2010-03-29 | 00:00:00 | 15,50 | 15,71 | 15,37 | 15,62 | 3.927.000 | | 2010-03-30 | 00:00:00 | 15,67 | 15,67 | 15,25 | 15,41 | 3.588.200 | | 2010-03-31 | 00:00:00 | 15,62 | 15,90 | 15,60 | 15,68 | 4.464.500 | | 2010-04-01 | 00:00:00 | 16,02 | 16,29 | 15,95 | 16,22 | 5.105.000 | | 2010-04-05 | 00:00:00 | 16,50 | 16,83 | 16,33 | 16,80 | 5.050.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
