(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-11-01 | 00:00:00 | 32,76 | 34,56 | 32,27 | 34,07 | 7.922.700 | | 2011-11-02 | 00:00:00 | 34,80 | 35,73 | 34,26 | 34,91 | 6.257.300 | | 2011-11-03 | 00:00:00 | 35,65 | 36,05 | 34,77 | 36,05 | 8.459.200 | | 2011-11-04 | 00:00:00 | 35,59 | 36,33 | 35,00 | 36,09 | 4.685.900 | | 2011-11-07 | 00:00:00 | 36,55 | 37,10 | 36,37 | 37,10 | 6.363.800 | | 2011-11-08 | 00:00:00 | 37,29 | 37,38 | 36,37 | 36,39 | 7.134.200 | | 2011-11-09 | 00:00:00 | 35,02 | 36,85 | 34,81 | 35,05 | 7.993.300 | | 2011-11-10 | 00:00:00 | 35,10 | 35,69 | 33,76 | 35,04 | 6.651.200 | | 2011-11-11 | 00:00:00 | 35,35 | 36,50 | 35,20 | 36,28 | 4.024.400 | | 2011-11-14 | 00:00:00 | 36,05 | 36,44 | 35,11 | 35,51 | 3.846.100 | | 2011-11-15 | 00:00:00 | 35,51 | 35,96 | 34,87 | 35,37 | 3.912.600 | | 2011-11-16 | 00:00:00 | 34,85 | 35,53 | 34,63 | 34,69 | 4.168.900 | | 2011-11-17 | 00:00:00 | 34,27 | 34,33 | 32,05 | 32,27 | 9.223.500 | | 2011-11-18 | 00:00:00 | 32,53 | 33,16 | 31,90 | 32,32 | 5.713.000 | | 2011-11-21 | 00:00:00 | 31,28 | 31,62 | 30,55 | 31,47 | 6.098.700 | | 2011-11-22 | 00:00:00 | 31,79 | 32,49 | 31,38 | 32,32 | 5.495.600 | | 2011-11-23 | 00:00:00 | 31,62 | 31,92 | 30,86 | 31,10 | 5.793.100 | | 2011-11-25 | 00:00:00 | 30,62 | 31,47 | 30,61 | 30,91 | 2.542.700 | | 2011-11-28 | 00:00:00 | 32,33 | 32,70 | 32,06 | 32,32 | 5.016.800 | | 2011-11-29 | 00:00:00 | 32,42 | 32,89 | 31,24 | 31,34 | 5.727.700 | | 2011-11-30 | 00:00:00 | 32,57 | 33,64 | 32,50 | 33,58 | 5.757.300 | | 2011-12-01 | 00:00:00 | 33,75 | 34,26 | 33,11 | 33,71 | 4.298.100 | | 2011-12-02 | 00:00:00 | 34,46 | 34,46 | 32,82 | 33,01 | 5.493.700 | | 2011-12-05 | 00:00:00 | 33,14 | 33,87 | 32,41 | 32,63 | 4.749.700 | | 2011-12-06 | 00:00:00 | 32,19 | 33,90 | 32,07 | 33,52 | 4.028.000 | | 2011-12-07 | 00:00:00 | 33,42 | 33,60 | 32,99 | 33,46 | 3.742.700 | | 2011-12-08 | 00:00:00 | 33,12 | 33,29 | 32,52 | 32,88 | 4.949.300 | | 2011-12-09 | 00:00:00 | 33,16 | 33,63 | 33,05 | 33,38 | 3.706.800 | | 2011-12-12 | 00:00:00 | 32,29 | 32,32 | 31,41 | 32,10 | 4.616.600 | | 2011-12-13 | 00:00:00 | 32,04 | 32,69 | 30,53 | 30,88 | 5.403.200 | | 2011-12-14 | 00:00:00 | 29,89 | 30,08 | 28,58 | 29,07 | 9.210.900 | | 2011-12-15 | 00:00:00 | 29,55 | 29,60 | 28,27 | 28,33 | 7.151.300 | | 2011-12-16 | 00:00:00 | 28,84 | 29,25 | 28,47 | 29,18 | 6.228.700 | | 2011-12-19 | 00:00:00 | 28,95 | 29,20 | 28,15 | 28,26 | 4.255.700 | | 2011-12-20 | 00:00:00 | 28,87 | 29,83 | 28,75 | 29,80 | 4.373.100 | | 2011-12-21 | 00:00:00 | 29,83 | 29,88 | 29,19 | 29,57 | 4.291.500 | | 2011-12-22 | 00:00:00 | 29,20 | 29,42 | 28,82 | 29,31 | 3.821.300 | | 2011-12-23 | 00:00:00 | 29,40 | 29,67 | 29,32 | 29,58 | 1.984.600 | | 2011-12-27 | 00:00:00 | 29,15 | 29,34 | 28,81 | 28,90 | 2.030.700 | | 2011-12-28 | 00:00:00 | 29,06 | 29,11 | 27,45 | 27,65 | 4.929.900 | | 2011-12-29 | 00:00:00 | 27,10 | 28,50 | 26,85 | 28,48 | 5.976.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
