(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 | | 2010-09-23 | 00:00:00 | 25,85 | 26,57 | 25,64 | 26,20 | 9.436.400 | | 2010-09-24 | 00:00:00 | 26,88 | 27,04 | 26,49 | 26,60 | 10.181.600 | | 2010-09-27 | 00:00:00 | 26,80 | 26,95 | 26,20 | 26,54 | 5.745.300 | | 2010-09-28 | 00:00:00 | 26,18 | 26,84 | 25,49 | 26,75 | 9.999.900 | | 2010-09-29 | 00:00:00 | 26,97 | 27,09 | 26,53 | 26,99 | 7.315.000 | | 2010-09-30 | 00:00:00 | 27,14 | 27,18 | 26,05 | 26,65 | 8.688.000 | | 2010-10-01 | 00:00:00 | 26,91 | 27,13 | 26,53 | 26,67 | 7.538.000 | | 2010-10-04 | 00:00:00 | 26,45 | 26,57 | 25,67 | 26,16 | 5.647.000 | | 2010-10-05 | 00:00:00 | 26,80 | 27,29 | 26,65 | 27,04 | 6.954.300 | | 2010-10-06 | 00:00:00 | 27,17 | 27,31 | 26,75 | 26,96 | 6.499.300 | | 2010-10-07 | 00:00:00 | 27,23 | 27,27 | 25,61 | 26,04 | 10.156.900 | | 2010-10-08 | 00:00:00 | 25,90 | 26,75 | 25,80 | 26,63 | 6.097.600 | | 2010-10-11 | 00:00:00 | 26,59 | 27,00 | 26,36 | 26,59 | 5.011.400 | | 2010-10-12 | 00:00:00 | 26,37 | 26,83 | 25,95 | 26,75 | 5.262.800 | | 2010-10-13 | 00:00:00 | 27,27 | 27,71 | 27,10 | 27,48 | 6.895.800 | | 2010-10-14 | 00:00:00 | 27,53 | 28,39 | 27,36 | 27,84 | 7.995.100 | | 2010-10-15 | 00:00:00 | 27,76 | 27,80 | 27,01 | 27,70 | 6.753.900 | | 2010-10-18 | 00:00:00 | 27,70 | 27,91 | 27,21 | 27,90 | 6.519.700 | | 2010-10-19 | 00:00:00 | 27,07 | 27,40 | 25,62 | 25,99 | 10.955.800 | | 2010-10-20 | 00:00:00 | 26,06 | 26,80 | 25,92 | 26,68 | 7.246.100 | | 2010-10-21 | 00:00:00 | 26,75 | 26,94 | 25,35 | 25,74 | 8.165.100 | | 2010-10-22 | 00:00:00 | 25,66 | 26,24 | 25,46 | 26,22 | 4.456.200 | | 2010-10-25 | 00:00:00 | 27,02 | 27,54 | 26,80 | 27,33 | 6.371.000 | | 2010-10-26 | 00:00:00 | 27,01 | 27,65 | 26,69 | 27,31 | 5.638.500 | | 2010-10-27 | 00:00:00 | 26,96 | 27,00 | 26,07 | 26,94 | 6.181.200 | | 2010-10-28 | 00:00:00 | 27,31 | 27,64 | 26,93 | 27,55 | 5.494.200 | | 2010-10-29 | 00:00:00 | 27,70 | 28,89 | 27,70 | 28,75 | 7.804.700 | | 2010-11-01 | 00:00:00 | 29,35 | 29,91 | 28,70 | 28,94 | 7.746.700 | | 2010-11-02 | 00:00:00 | 29,62 | 29,73 | 29,20 | 29,73 | 6.255.400 | | 2010-11-03 | 00:00:00 | 29,80 | 29,91 | 28,75 | 29,61 | 10.370.100 | | 2010-11-04 | 00:00:00 | 31,23 | 32,41 | 30,81 | 32,20 | 11.843.500 | | 2010-11-05 | 00:00:00 | 32,61 | 33,63 | 32,22 | 32,95 | 12.566.800 | | 2010-11-08 | 00:00:00 | 33,72 | 35,12 | 33,37 | 35,07 | 14.699.300 | | 2010-11-09 | 00:00:00 | 36,96 | 37,20 | 31,76 | 32,31 | 34.899.800 | | 2010-11-10 | 00:00:00 | 33,29 | 34,81 | 32,14 | 34,78 | 23.107.000 | | 2010-11-11 | 00:00:00 | 35,22 | 35,49 | 33,91 | 35,39 | 13.498.100 | | 2010-11-12 | 00:00:00 | 34,12 | 34,73 | 32,89 | 33,79 | 16.039.000 | | 2010-11-15 | 00:00:00 | 33,58 | 33,88 | 32,72 | 32,99 | 9.801.600 | | 2010-11-16 | 00:00:00 | 31,81 | 31,90 | 30,52 | 31,69 | 18.566.900 | | 2010-11-17 | 00:00:00 | 31,60 | 33,25 | 31,53 | 32,82 | 11.026.900 | | 2010-11-18 | 00:00:00 | 34,46 | 34,82 | 33,93 | 34,06 | 11.485.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
