(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-06 | 00:00:00 | 40,15 | 40,89 | 39,05 | 40,09 | 7.163.000 | | 2011-09-07 | 00:00:00 | 39,00 | 40,74 | 38,72 | 40,64 | 5.298.000 | | 2011-09-08 | 00:00:00 | 41,22 | 41,28 | 40,32 | 40,70 | 5.658.600 | | 2011-09-09 | 00:00:00 | 39,83 | 40,72 | 39,29 | 39,85 | 5.496.600 | | 2011-09-12 | 00:00:00 | 38,71 | 39,90 | 37,83 | 39,34 | 6.874.200 | | 2011-09-13 | 00:00:00 | 39,47 | 39,57 | 38,17 | 39,42 | 6.091.300 | | 2011-09-14 | 00:00:00 | 39,25 | 39,28 | 38,30 | 38,50 | 4.440.900 | | 2011-09-15 | 00:00:00 | 38,14 | 38,57 | 37,29 | 38,55 | 4.848.900 | | 2011-09-16 | 00:00:00 | 38,87 | 39,80 | 38,18 | 39,54 | 8.358.200 | | 2011-09-19 | 00:00:00 | 39,95 | 40,41 | 39,40 | 39,95 | 6.002.400 | | 2011-09-20 | 00:00:00 | 39,81 | 41,35 | 39,60 | 40,94 | 5.788.900 | | 2011-09-21 | 00:00:00 | 40,82 | 42,50 | 40,62 | 40,66 | 7.976.300 | | 2011-09-22 | 00:00:00 | 38,19 | 38,19 | 34,77 | 35,45 | 11.929.600 | | 2011-09-23 | 00:00:00 | 33,58 | 34,60 | 31,46 | 32,31 | 12.256.700 | | 2011-09-26 | 00:00:00 | 31,01 | 32,45 | 30,55 | 32,27 | 9.556.200 | | 2011-09-27 | 00:00:00 | 34,38 | 34,61 | 32,53 | 32,93 | 8.566.500 | | 2011-09-28 | 00:00:00 | 32,94 | 33,40 | 30,48 | 30,63 | 8.562.200 | | 2011-09-29 | 00:00:00 | 31,23 | 31,73 | 29,33 | 30,16 | 8.545.600 | | 2011-09-30 | 00:00:00 | 29,60 | 30,65 | 29,30 | 29,45 | 6.236.700 | | 2011-10-03 | 00:00:00 | 30,14 | 30,36 | 29,06 | 29,16 | 6.256.800 | | 2011-10-04 | 00:00:00 | 28,81 | 28,82 | 25,84 | 27,45 | 11.616.500 | | 2011-10-05 | 00:00:00 | 27,61 | 29,45 | 27,00 | 29,34 | 6.409.900 | | 2011-10-06 | 00:00:00 | 29,74 | 31,28 | 29,36 | 31,12 | 7.586.200 | | 2011-10-07 | 00:00:00 | 31,61 | 31,75 | 29,39 | 30,08 | 6.631.600 | | 2011-10-10 | 00:00:00 | 31,16 | 31,47 | 30,66 | 31,14 | 4.200.400 | | 2011-10-11 | 00:00:00 | 30,85 | 31,76 | 30,53 | 31,69 | 4.909.900 | | 2011-10-12 | 00:00:00 | 32,36 | 33,02 | 31,81 | 32,78 | 5.802.100 | | 2011-10-13 | 00:00:00 | 32,29 | 32,30 | 30,56 | 31,21 | 6.342.500 | | 2011-10-14 | 00:00:00 | 32,24 | 32,31 | 31,41 | 32,15 | 3.827.100 | | 2011-10-17 | 00:00:00 | 32,10 | 32,22 | 31,13 | 31,40 | 3.885.300 | | 2011-10-18 | 00:00:00 | 30,58 | 31,60 | 29,41 | 31,16 | 8.003.800 | | 2011-10-19 | 00:00:00 | 31,16 | 31,16 | 28,75 | 28,91 | 7.776.800 | | 2011-10-20 | 00:00:00 | 28,50 | 29,45 | 28,01 | 29,09 | 8.585.100 | | 2011-10-21 | 00:00:00 | 29,83 | 30,05 | 29,38 | 29,80 | 4.612.200 | | 2011-10-24 | 00:00:00 | 30,02 | 31,43 | 29,96 | 31,24 | 5.455.500 | | 2011-10-25 | 00:00:00 | 31,25 | 32,91 | 30,57 | 32,21 | 7.880.500 | | 2011-10-26 | 00:00:00 | 32,92 | 33,70 | 31,95 | 33,40 | 9.398.700 | | 2011-10-27 | 00:00:00 | 34,14 | 35,42 | 33,99 | 34,96 | 8.651.900 | | 2011-10-28 | 00:00:00 | 34,99 | 36,44 | 34,87 | 35,97 | 6.500.900 | | 2011-10-31 | 00:00:00 | 35,38 | 35,39 | 34,34 | 34,60 | 4.794.100 | | 2011-11-01 | 00:00:00 | 32,76 | 34,56 | 32,27 | 34,07 | 7.922.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
