(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 | | 2011-12-29 | 00:00:00 | 27,10 | 28,50 | 26,85 | 28,48 | 5.976.300 | | 2011-12-30 | 00:00:00 | 29,00 | 29,49 | 28,75 | 28,96 | 4.678.800 | | 2012-01-03 | 00:00:00 | 29,84 | 30,80 | 29,84 | 30,60 | 4.645.500 | | 2012-01-04 | 00:00:00 | 30,25 | 30,97 | 30,08 | 30,50 | 3.616.200 | | 2012-01-05 | 00:00:00 | 30,24 | 30,95 | 29,75 | 30,59 | 3.205.800 | | 2012-01-06 | 00:00:00 | 30,79 | 30,87 | 29,95 | 30,10 | 3.481.600 | | 2012-01-09 | 00:00:00 | 30,16 | 30,70 | 30,00 | 30,19 | 2.893.000 | | 2012-01-10 | 00:00:00 | 31,19 | 31,46 | 31,00 | 31,02 | 3.746.200 | | 2012-01-11 | 00:00:00 | 31,04 | 31,14 | 30,60 | 31,01 | 3.167.200 | | 2012-01-12 | 00:00:00 | 31,52 | 31,90 | 31,01 | 31,30 | 4.331.600 | | 2012-01-13 | 00:00:00 | 30,94 | 31,12 | 30,47 | 31,01 | 3.205.300 | | 2012-01-17 | 00:00:00 | 31,85 | 31,89 | 30,76 | 30,98 | 3.139.800 | | 2012-01-18 | 00:00:00 | 30,97 | 31,52 | 30,89 | 31,25 | 3.447.900 | | 2012-01-19 | 00:00:00 | 31,43 | 31,48 | 30,23 | 30,67 | 3.873.100 | | 2012-01-20 | 00:00:00 | 30,51 | 31,64 | 30,28 | 31,50 | 6.439.300 | | 2012-01-23 | 00:00:00 | 31,82 | 32,93 | 31,71 | 32,58 | 7.254.900 | | 2012-01-24 | 00:00:00 | 32,47 | 32,51 | 31,82 | 31,93 | 3.674.800 | | 2012-01-25 | 00:00:00 | 31,80 | 34,70 | 31,34 | 34,48 | 10.951.900 | | 2012-01-26 | 00:00:00 | 35,17 | 35,95 | 34,45 | 34,62 | 8.860.700 | | 2012-01-27 | 00:00:00 | 34,74 | 35,94 | 34,64 | 35,70 | 6.054.400 | | 2012-01-30 | 00:00:00 | 35,19 | 35,80 | 34,86 | 35,60 | 4.660.200 | | 2012-01-31 | 00:00:00 | 36,46 | 36,80 | 35,04 | 35,61 | 5.389.900 | | 2012-02-01 | 00:00:00 | 36,25 | 36,55 | 35,75 | 36,23 | 6.227.000 | | 2012-02-02 | 00:00:00 | 36,47 | 37,25 | 36,36 | 36,65 | 4.837.800 | | 2012-02-03 | 00:00:00 | 36,08 | 36,36 | 35,40 | 35,96 | 5.544.300 | | 2012-02-06 | 00:00:00 | 35,46 | 36,10 | 35,25 | 35,95 | 3.835.600 | | 2012-02-07 | 00:00:00 | 35,92 | 36,69 | 35,45 | 36,11 | 4.672.100 | | 2012-02-08 | 00:00:00 | 36,20 | 36,65 | 35,59 | 35,93 | 4.197.800 | | 2012-02-09 | 00:00:00 | 36,40 | 36,67 | 35,50 | 35,66 | 4.182.900 | | 2012-02-10 | 00:00:00 | 34,96 | 35,62 | 34,56 | 35,56 | 4.616.100 | | 2012-02-13 | 00:00:00 | 35,83 | 35,90 | 35,30 | 35,72 | 3.020.000 | | 2012-02-14 | 00:00:00 | 35,54 | 35,80 | 34,71 | 35,22 | 4.478.900 | | 2012-02-15 | 00:00:00 | 35,54 | 35,99 | 35,16 | 35,44 | 4.457.200 | | 2012-02-16 | 00:00:00 | 34,90 | 36,44 | 34,90 | 36,20 | 4.117.200 | | 2012-02-17 | 00:00:00 | 36,54 | 36,54 | 35,72 | 36,00 | 2.998.000 | | 2012-02-21 | 00:00:00 | 36,48 | 37,20 | 36,36 | 37,18 | 5.154.700 | | 2012-02-22 | 00:00:00 | 37,07 | 38,64 | 37,01 | 38,37 | 6.967.900 | | 2012-02-23 | 00:00:00 | 38,80 | 39,56 | 38,51 | 39,14 | 6.488.600 | | 2012-02-24 | 00:00:00 | 39,11 | 39,34 | 38,45 | 38,75 | 4.240.400 | | 2012-02-27 | 00:00:00 | 38,55 | 39,12 | 38,16 | 38,60 | 4.533.600 | | 2012-02-28 | 00:00:00 | 39,09 | 40,00 | 38,81 | 39,90 | 7.053.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
