(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-12 | 00:00:00 | 32,84 | 35,00 | 32,43 | 33,96 | 19.700.000 | | 2011-05-13 | 00:00:00 | 34,46 | 35,14 | 33,44 | 34,10 | 12.829.500 | | 2011-05-16 | 00:00:00 | 33,75 | 35,15 | 33,60 | 33,75 | 12.163.900 | | 2011-05-17 | 00:00:00 | 33,42 | 34,40 | 32,95 | 34,32 | 12.366.500 | | 2011-05-18 | 00:00:00 | 34,86 | 35,24 | 34,25 | 34,47 | 11.876.800 | | 2011-05-19 | 00:00:00 | 34,75 | 34,93 | 34,12 | 34,70 | 7.843.100 | | 2011-05-20 | 00:00:00 | 34,47 | 35,56 | 33,82 | 35,08 | 12.578.200 | | 2011-05-23 | 00:00:00 | 34,76 | 35,77 | 34,11 | 34,42 | 11.350.900 | | 2011-05-24 | 00:00:00 | 35,10 | 35,85 | 34,96 | 35,65 | 11.284.200 | | 2011-05-25 | 00:00:00 | 36,25 | 37,00 | 35,84 | 36,63 | 11.343.300 | | 2011-05-26 | 00:00:00 | 36,53 | 36,64 | 35,48 | 36,10 | 9.970.700 | | 2011-05-27 | 00:00:00 | 36,44 | 36,83 | 36,32 | 36,53 | 6.606.500 | | 2011-05-31 | 00:00:00 | 37,16 | 37,20 | 36,02 | 36,75 | 8.531.000 | | 2011-06-01 | 00:00:00 | 36,58 | 37,10 | 35,81 | 35,93 | 11.531.200 | | 2011-06-02 | 00:00:00 | 36,08 | 36,42 | 34,53 | 35,25 | 10.430.300 | | 2011-06-03 | 00:00:00 | 34,71 | 35,58 | 34,43 | 35,17 | 7.378.300 | | 2011-06-06 | 00:00:00 | 35,25 | 35,65 | 33,34 | 33,65 | 10.868.100 | | 2011-06-07 | 00:00:00 | 34,15 | 34,20 | 33,29 | 33,70 | 9.686.900 | | 2011-06-08 | 00:00:00 | 33,07 | 33,50 | 32,12 | 32,37 | 11.116.500 | | 2011-06-09 | 00:00:00 | 32,52 | 33,45 | 32,10 | 33,18 | 7.222.300 | | 2011-06-10 | 00:00:00 | 32,64 | 32,86 | 31,81 | 32,11 | 7.932.200 | | 2011-06-13 | 00:00:00 | 31,61 | 31,90 | 30,08 | 30,59 | 14.191.000 | | 2011-06-14 | 00:00:00 | 30,76 | 31,60 | 30,68 | 31,39 | 7.030.300 | | 2011-06-15 | 00:00:00 | 31,09 | 31,75 | 30,59 | 31,08 | 9.445.500 | | 2011-06-16 | 00:00:00 | 31,07 | 31,23 | 29,79 | 30,26 | 9.573.500 | | 2011-06-17 | 00:00:00 | 30,24 | 30,91 | 30,07 | 30,19 | 9.062.400 | | 2011-06-20 | 00:00:00 | 30,00 | 31,25 | 30,00 | 31,16 | 7.444.000 | | 2011-06-21 | 00:00:00 | 31,55 | 33,03 | 31,50 | 33,01 | 8.998.900 | | 2011-06-22 | 00:00:00 | 33,04 | 33,61 | 32,60 | 32,79 | 8.932.700 | | 2011-06-23 | 00:00:00 | 31,94 | 33,20 | 31,47 | 33,13 | 9.705.200 | | 2011-06-24 | 00:00:00 | 33,13 | 33,13 | 31,62 | 31,75 | 8.293.000 | | 2011-06-27 | 00:00:00 | 31,53 | 31,84 | 31,01 | 31,58 | 6.379.500 | | 2011-06-28 | 00:00:00 | 31,82 | 32,44 | 31,44 | 32,43 | 6.797.700 | | 2011-06-29 | 00:00:00 | 32,93 | 33,60 | 32,20 | 33,33 | 9.698.500 | | 2011-06-30 | 00:00:00 | 33,52 | 33,64 | 32,81 | 33,00 | 6.317.200 | | 2011-07-01 | 00:00:00 | 32,33 | 32,47 | 31,78 | 32,41 | 7.741.500 | | 2011-07-05 | 00:00:00 | 33,78 | 34,90 | 33,30 | 34,44 | 10.956.800 | | 2011-07-06 | 00:00:00 | 34,95 | 36,30 | 34,85 | 36,23 | 13.384.300 | | 2011-07-07 | 00:00:00 | 36,79 | 37,14 | 36,03 | 36,07 | 9.643.900 | | 2011-07-08 | 00:00:00 | 36,09 | 36,69 | 35,82 | 36,25 | 7.600.700 | | 2011-07-11 | 00:00:00 | 36,19 | 36,54 | 34,54 | 34,98 | 9.999.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
