(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-05 | 00:00:00 | 16,50 | 16,83 | 16,33 | 16,80 | 5.050.500 | | 2010-04-06 | 00:00:00 | 16,65 | 17,04 | 16,58 | 16,95 | 5.929.200 | | 2010-04-07 | 00:00:00 | 17,09 | 17,50 | 17,05 | 17,33 | 7.077.600 | | 2010-04-08 | 00:00:00 | 17,09 | 17,29 | 16,94 | 17,27 | 6.230.000 | | 2010-04-09 | 00:00:00 | 17,42 | 17,58 | 17,25 | 17,49 | 4.029.100 | | 2010-04-12 | 00:00:00 | 17,56 | 17,79 | 17,34 | 17,39 | 4.410.600 | | 2010-04-13 | 00:00:00 | 17,26 | 17,36 | 16,77 | 17,21 | 4.540.100 | | 2010-04-14 | 00:00:00 | 17,50 | 17,75 | 17,18 | 17,48 | 5.468.300 | | 2010-04-15 | 00:00:00 | 17,35 | 17,83 | 17,32 | 17,67 | 4.416.900 | | 2010-04-16 | 00:00:00 | 17,43 | 17,63 | 16,87 | 17,22 | 8.118.400 | | 2010-04-19 | 00:00:00 | 16,89 | 17,20 | 16,80 | 17,11 | 4.900.100 | | 2010-04-20 | 00:00:00 | 17,45 | 17,48 | 17,15 | 17,15 | 3.804.000 | | 2010-04-21 | 00:00:00 | 17,27 | 17,49 | 17,16 | 17,46 | 4.038.800 | | 2010-04-22 | 00:00:00 | 17,27 | 17,42 | 17,04 | 17,41 | 4.557.300 | | 2010-04-23 | 00:00:00 | 17,34 | 18,01 | 17,18 | 18,01 | 5.255.000 | | 2010-04-26 | 00:00:00 | 18,18 | 18,29 | 18,00 | 18,04 | 4.606.200 | | 2010-04-27 | 00:00:00 | 17,80 | 18,36 | 17,70 | 18,17 | 6.814.000 | | 2010-04-28 | 00:00:00 | 18,16 | 18,88 | 18,09 | 18,71 | 8.324.600 | | 2010-04-29 | 00:00:00 | 18,88 | 19,33 | 18,76 | 19,23 | 5.867.600 | | 2010-04-30 | 00:00:00 | 19,58 | 19,83 | 19,48 | 19,52 | 7.288.600 | | 2010-05-03 | 00:00:00 | 19,76 | 20,22 | 19,52 | 19,81 | 6.878.800 | | 2010-05-04 | 00:00:00 | 19,63 | 19,74 | 18,42 | 18,90 | 10.922.500 | | 2010-05-05 | 00:00:00 | 17,96 | 19,00 | 17,45 | 18,70 | 11.276.300 | | 2010-05-06 | 00:00:00 | 18,55 | 19,20 | 17,50 | 18,43 | 13.452.100 | | 2010-05-07 | 00:00:00 | 18,59 | 18,71 | 17,47 | 18,44 | 14.062.000 | | 2010-05-10 | 00:00:00 | 18,94 | 19,20 | 18,72 | 19,20 | 6.552.800 | | 2010-05-11 | 00:00:00 | 19,94 | 20,96 | 19,78 | 20,76 | 12.856.800 | | 2010-05-12 | 00:00:00 | 21,42 | 21,58 | 20,84 | 20,95 | 12.095.900 | | 2010-05-13 | 00:00:00 | 20,89 | 21,03 | 20,23 | 20,49 | 9.166.100 | | 2010-05-14 | 00:00:00 | 20,92 | 21,14 | 19,77 | 21,14 | 10.488.400 | | 2010-05-17 | 00:00:00 | 21,14 | 21,24 | 20,16 | 20,52 | 8.466.700 | | 2010-05-18 | 00:00:00 | 20,24 | 20,60 | 20,05 | 20,34 | 8.904.800 | | 2010-05-19 | 00:00:00 | 19,85 | 19,85 | 18,09 | 19,01 | 14.660.200 | | 2010-05-20 | 00:00:00 | 17,98 | 18,42 | 17,54 | 17,71 | 14.617.500 | | 2010-05-21 | 00:00:00 | 17,19 | 18,03 | 17,00 | 17,82 | 11.590.800 | | 2010-05-24 | 00:00:00 | 18,09 | 18,68 | 18,08 | 18,12 | 8.240.900 | | 2010-05-25 | 00:00:00 | 17,51 | 18,30 | 17,28 | 18,29 | 10.188.700 | | 2010-05-26 | 00:00:00 | 18,99 | 19,17 | 18,32 | 18,38 | 6.005.200 | | 2010-05-27 | 00:00:00 | 18,59 | 19,23 | 18,59 | 19,16 | 5.292.400 | | 2010-05-28 | 00:00:00 | 19,27 | 19,27 | 18,69 | 18,89 | 4.698.100 | | 2010-06-01 | 00:00:00 | 18,96 | 19,62 | 18,57 | 18,58 | 7.756.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
