(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-28 | 00:00:00 | 39,09 | 40,00 | 38,81 | 39,90 | 7.053.500 | | 2012-02-29 | 00:00:00 | 40,11 | 40,36 | 37,78 | 38,37 | 11.682.400 | | 2012-03-01 | 00:00:00 | 38,38 | 39,00 | 37,80 | 38,78 | 4.903.000 | | 2012-03-02 | 00:00:00 | 38,42 | 38,55 | 37,11 | 37,59 | 5.910.800 | | 2012-03-05 | 00:00:00 | 36,91 | 36,98 | 35,64 | 36,21 | 6.428.500 | | 2012-03-06 | 00:00:00 | 34,87 | 35,25 | 34,40 | 34,97 | 7.348.100 | | 2012-03-07 | 00:00:00 | 35,18 | 35,69 | 34,58 | 35,37 | 3.956.400 | | 2012-03-08 | 00:00:00 | 36,05 | 36,39 | 35,41 | 35,97 | 4.534.800 | | 2012-03-09 | 00:00:00 | 35,84 | 36,28 | 35,32 | 35,49 | 5.063.700 | | 2012-03-12 | 00:00:00 | 35,35 | 35,45 | 34,65 | 35,00 | 3.353.900 | | 2012-03-13 | 00:00:00 | 34,86 | 35,74 | 34,72 | 35,00 | 4.481.100 | | 2012-03-14 | 00:00:00 | 34,45 | 34,52 | 33,09 | 33,38 | 7.064.100 | | 2012-03-15 | 00:00:00 | 33,41 | 34,05 | 33,24 | 33,49 | 4.769.800 | | 2012-03-16 | 00:00:00 | 33,51 | 33,58 | 33,06 | 33,18 | 8.020.700 | | 2012-03-19 | 00:00:00 | 32,99 | 33,73 | 32,89 | 33,09 | 4.156.700 | | 2012-03-20 | 00:00:00 | 32,60 | 32,70 | 32,13 | 32,61 | 5.463.100 | | 2012-03-21 | 00:00:00 | 32,98 | 33,14 | 32,44 | 32,79 | 4.417.300 | | 2012-03-22 | 00:00:00 | 32,19 | 32,33 | 31,78 | 31,98 | 4.509.800 | | 2012-03-23 | 00:00:00 | 32,62 | 34,25 | 32,48 | 33,61 | 7.792.400 | | 2012-03-26 | 00:00:00 | 34,40 | 34,61 | 33,65 | 33,97 | 5.533.200 | | 2012-03-27 | 00:00:00 | 34,10 | 34,19 | 33,50 | 33,57 | 3.917.000 | | 2012-03-28 | 00:00:00 | 33,18 | 33,35 | 32,18 | 32,33 | 5.760.300 | | 2012-03-29 | 00:00:00 | 32,18 | 33,07 | 31,63 | 33,06 | 4.662.900 | | 2012-03-30 | 00:00:00 | 33,29 | 33,52 | 32,79 | 33,20 | 3.610.100 | | 2012-04-02 | 00:00:00 | 33,02 | 34,20 | 32,92 | 33,68 | 3.842.400 | | 2012-04-03 | 00:00:00 | 33,58 | 33,75 | 32,51 | 32,74 | 4.892.000 | | 2012-04-04 | 00:00:00 | 32,02 | 32,19 | 30,97 | 31,53 | 5.535.300 | | 2012-04-05 | 00:00:00 | 31,74 | 31,82 | 31,01 | 31,19 | 4.059.100 | | 2012-04-09 | 00:00:00 | 31,25 | 31,58 | 30,90 | 30,96 | 3.086.900 | | 2012-04-10 | 00:00:00 | 30,90 | 31,18 | 30,15 | 30,94 | 5.497.800 | | 2012-04-11 | 00:00:00 | 31,31 | 31,36 | 30,45 | 30,58 | 2.941.300 | | 2012-04-12 | 00:00:00 | 30,39 | 32,20 | 30,39 | 32,03 | 5.145.300 | | 2012-04-13 | 00:00:00 | 31,74 | 31,80 | 31,00 | 31,16 | 4.855.700 | | 2012-04-16 | 00:00:00 | 30,33 | 30,63 | 29,12 | 29,65 | 10.832.900 | | 2012-04-17 | 00:00:00 | 29,79 | 30,65 | 29,46 | 30,17 | 4.946.900 | | 2012-04-18 | 00:00:00 | 29,98 | 30,19 | 29,50 | 29,58 | 4.588.900 | | 2012-04-19 | 00:00:00 | 29,73 | 30,11 | 29,42 | 29,51 | 4.779.100 | | 2012-04-20 | 00:00:00 | 29,66 | 29,95 | 29,33 | 29,34 | 2.721.500 | | 2012-04-23 | 00:00:00 | 28,68 | 28,76 | 27,96 | 28,34 | 6.141.500 | | 2012-04-24 | 00:00:00 | 28,59 | 28,84 | 28,25 | 28,46 | 3.346.000 | | 2012-04-25 | 00:00:00 | 28,98 | 29,79 | 28,45 | 29,76 | 7.015.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
