(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 | | 2010-11-18 | 00:00:00 | 34,46 | 34,82 | 33,93 | 34,06 | 11.485.100 | | 2010-11-19 | 00:00:00 | 33,59 | 34,70 | 33,35 | 34,70 | 8.151.500 | | 2010-11-22 | 00:00:00 | 35,16 | 36,18 | 34,80 | 36,13 | 11.533.700 | | 2010-11-23 | 00:00:00 | 35,76 | 35,94 | 34,81 | 35,52 | 11.259.000 | | 2010-11-24 | 00:00:00 | 35,73 | 36,24 | 35,28 | 35,64 | 7.450.900 | | 2010-11-26 | 00:00:00 | 34,77 | 35,36 | 34,62 | 35,15 | 4.408.700 | | 2010-11-29 | 00:00:00 | 35,29 | 36,00 | 34,52 | 35,83 | 9.253.800 | | 2010-11-30 | 00:00:00 | 35,99 | 37,26 | 35,92 | 36,89 | 10.922.800 | | 2010-12-01 | 00:00:00 | 37,90 | 38,20 | 37,12 | 37,90 | 10.113.800 | | 2010-12-02 | 00:00:00 | 38,23 | 38,71 | 37,91 | 38,29 | 9.833.700 | | 2010-12-03 | 00:00:00 | 38,64 | 39,50 | 38,53 | 39,31 | 9.655.700 | | 2010-12-06 | 00:00:00 | 39,98 | 40,99 | 39,74 | 40,84 | 14.191.300 | | 2010-12-07 | 00:00:00 | 42,07 | 42,34 | 39,28 | 39,28 | 19.337.700 | | 2010-12-08 | 00:00:00 | 38,80 | 38,93 | 37,04 | 38,21 | 15.017.700 | | 2010-12-09 | 00:00:00 | 38,89 | 39,09 | 38,13 | 38,48 | 8.944.800 | | 2010-12-10 | 00:00:00 | 38,36 | 38,62 | 37,47 | 38,51 | 8.645.000 | | 2010-12-13 | 00:00:00 | 40,05 | 40,24 | 39,13 | 39,33 | 8.850.900 | | 2010-12-14 | 00:00:00 | 39,49 | 39,71 | 38,81 | 39,16 | 7.786.700 | | 2010-12-15 | 00:00:00 | 38,52 | 39,10 | 37,66 | 37,91 | 9.233.400 | | 2010-12-16 | 00:00:00 | 37,56 | 37,65 | 36,26 | 37,35 | 13.239.500 | | 2010-12-17 | 00:00:00 | 37,13 | 37,91 | 36,70 | 36,70 | 12.313.500 | | 2010-12-20 | 00:00:00 | 37,21 | 37,86 | 36,71 | 37,85 | 7.310.900 | | 2010-12-21 | 00:00:00 | 37,89 | 38,00 | 37,33 | 37,65 | 6.116.400 | | 2010-12-22 | 00:00:00 | 37,75 | 37,79 | 36,32 | 36,43 | 6.797.200 | | 2010-12-23 | 00:00:00 | 36,14 | 37,00 | 35,42 | 36,74 | 6.759.800 | | 2010-12-27 | 00:00:00 | 37,08 | 37,09 | 36,02 | 36,57 | 3.336.200 | | 2010-12-28 | 00:00:00 | 37,48 | 38,50 | 37,04 | 38,30 | 7.097.200 | | 2010-12-29 | 00:00:00 | 38,95 | 38,99 | 38,31 | 38,56 | 6.655.300 | | 2010-12-30 | 00:00:00 | 38,71 | 38,79 | 37,68 | 37,87 | 5.153.900 | | 2010-12-31 | 00:00:00 | 38,42 | 39,24 | 38,09 | 39,04 | 6.558.400 | | 2011-01-03 | 00:00:00 | 39,70 | 40,00 | 38,21 | 38,58 | 9.088.400 | | 2011-01-04 | 00:00:00 | 38,42 | 38,47 | 35,73 | 36,64 | 15.121.300 | | 2011-01-05 | 00:00:00 | 35,92 | 36,78 | 34,56 | 36,65 | 14.668.300 | | 2011-01-06 | 00:00:00 | 36,60 | 36,61 | 34,15 | 34,19 | 14.200.100 | | 2011-01-07 | 00:00:00 | 33,46 | 35,14 | 32,87 | 33,51 | 20.056.100 | | 2011-01-10 | 00:00:00 | 33,40 | 34,36 | 33,35 | 34,24 | 12.237.200 | | 2011-01-11 | 00:00:00 | 35,51 | 35,68 | 34,92 | 35,11 | 10.141.200 | | 2011-01-12 | 00:00:00 | 35,29 | 35,50 | 34,21 | 34,53 | 8.472.400 | | 2011-01-13 | 00:00:00 | 34,33 | 34,59 | 32,06 | 32,50 | 14.200.600 | | 2011-01-14 | 00:00:00 | 31,79 | 32,04 | 30,91 | 31,70 | 16.269.100 | | 2011-01-18 | 00:00:00 | 32,38 | 33,17 | 32,31 | 32,77 | 9.222.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
