(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-01 | 00:00:00 | 18,96 | 19,62 | 18,57 | 18,58 | 7.756.300 | | 2010-06-02 | 00:00:00 | 18,48 | 19,10 | 18,32 | 19,10 | 5.229.800 | | 2010-06-03 | 00:00:00 | 19,27 | 19,30 | 18,37 | 18,73 | 4.345.900 | | 2010-06-04 | 00:00:00 | 18,21 | 18,68 | 18,04 | 18,09 | 6.071.900 | | 2010-06-07 | 00:00:00 | 18,07 | 18,92 | 17,78 | 18,60 | 7.791.600 | | 2010-06-08 | 00:00:00 | 18,87 | 19,45 | 18,66 | 19,18 | 8.214.800 | | 2010-06-09 | 00:00:00 | 19,17 | 19,37 | 18,66 | 18,81 | 5.845.200 | | 2010-06-10 | 00:00:00 | 18,91 | 19,21 | 18,83 | 19,14 | 5.044.400 | | 2010-06-11 | 00:00:00 | 19,08 | 19,50 | 19,06 | 19,40 | 4.442.900 | | 2010-06-14 | 00:00:00 | 19,54 | 19,75 | 19,26 | 19,53 | 5.735.100 | | 2010-06-15 | 00:00:00 | 19,67 | 20,09 | 19,60 | 19,97 | 4.459.800 | | 2010-06-16 | 00:00:00 | 19,92 | 20,39 | 19,84 | 20,31 | 4.948.100 | | 2010-06-17 | 00:00:00 | 20,69 | 20,87 | 20,46 | 20,75 | 5.810.500 | | 2010-06-18 | 00:00:00 | 21,15 | 21,38 | 21,00 | 21,00 | 6.059.700 | | 2010-06-21 | 00:00:00 | 21,45 | 21,49 | 20,22 | 20,34 | 5.975.500 | | 2010-06-22 | 00:00:00 | 20,45 | 20,72 | 20,20 | 20,28 | 4.170.600 | | 2010-06-23 | 00:00:00 | 20,10 | 20,50 | 19,61 | 20,36 | 5.344.700 | | 2010-06-24 | 00:00:00 | 20,08 | 20,65 | 20,00 | 20,12 | 3.991.200 | | 2010-06-25 | 00:00:00 | 20,60 | 21,42 | 20,39 | 21,36 | 5.903.800 | | 2010-06-28 | 00:00:00 | 21,42 | 21,89 | 20,80 | 21,00 | 6.639.800 | | 2010-06-29 | 00:00:00 | 20,74 | 20,74 | 19,87 | 20,00 | 7.149.700 | | 2010-06-30 | 00:00:00 | 20,05 | 20,46 | 19,98 | 20,10 | 3.866.900 | | 2010-07-01 | 00:00:00 | 19,94 | 20,07 | 18,39 | 18,95 | 8.607.400 | | 2010-07-02 | 00:00:00 | 18,90 | 19,16 | 18,53 | 18,65 | 5.106.600 | | 2010-07-06 | 00:00:00 | 18,86 | 18,93 | 18,07 | 18,26 | 7.249.800 | | 2010-07-07 | 00:00:00 | 18,14 | 19,05 | 18,05 | 19,05 | 5.603.500 | | 2010-07-08 | 00:00:00 | 19,25 | 19,25 | 18,38 | 18,76 | 4.256.200 | | 2010-07-09 | 00:00:00 | 19,03 | 19,55 | 18,98 | 19,32 | 3.627.400 | | 2010-07-12 | 00:00:00 | 19,24 | 19,48 | 18,81 | 19,00 | 4.448.000 | | 2010-07-13 | 00:00:00 | 19,53 | 19,68 | 19,16 | 19,20 | 7.201.900 | | 2010-07-14 | 00:00:00 | 19,23 | 19,64 | 19,00 | 19,20 | 4.048.700 | | 2010-07-15 | 00:00:00 | 19,44 | 19,45 | 18,94 | 19,24 | 2.828.500 | | 2010-07-16 | 00:00:00 | 18,87 | 18,99 | 18,48 | 18,59 | 3.969.900 | | 2010-07-19 | 00:00:00 | 18,38 | 18,42 | 17,64 | 17,96 | 5.345.900 | | 2010-07-20 | 00:00:00 | 17,71 | 18,40 | 17,71 | 18,37 | 4.203.700 | | 2010-07-21 | 00:00:00 | 18,53 | 18,59 | 18,00 | 18,13 | 3.303.200 | | 2010-07-22 | 00:00:00 | 18,44 | 18,99 | 18,34 | 18,83 | 3.725.900 | | 2010-07-23 | 00:00:00 | 18,90 | 19,04 | 18,45 | 18,77 | 4.477.600 | | 2010-07-26 | 00:00:00 | 18,97 | 19,01 | 18,60 | 18,84 | 3.393.000 | | 2010-07-27 | 00:00:00 | 18,79 | 18,80 | 17,93 | 18,08 | 6.238.600 | | 2010-07-28 | 00:00:00 | 18,01 | 18,38 | 17,88 | 18,33 | 4.372.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
