(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-04-25 | 00:00:00 | 28,98 | 29,79 | 28,45 | 29,76 | 7.015.000 | 2012-04-26 | 00:00:00 | 29,85 | 30,50 | 29,79 | 29,91 | 5.243.400 | 2012-04-27 | 00:00:00 | 30,41 | 30,57 | 30,00 | 30,24 | 3.263.600 | 2012-04-30 | 00:00:00 | 29,90 | 30,73 | 29,45 | 30,53 | 3.888.500 | 2012-05-01 | 00:00:00 | 30,70 | 31,03 | 30,40 | 30,53 | 3.669.400 | 2012-05-02 | 00:00:00 | 30,17 | 30,24 | 29,70 | 29,94 | 4.089.900 | 2012-05-03 | 00:00:00 | 29,66 | 29,76 | 28,61 | 28,88 | 5.177.700 | 2012-05-04 | 00:00:00 | 28,88 | 29,13 | 28,25 | 28,32 | 5.760.600 | 2012-05-07 | 00:00:00 | 28,31 | 28,54 | 27,20 | 27,45 | 7.100.000 | 2012-05-08 | 00:00:00 | 26,91 | 26,91 | 26,05 | 26,42 | 8.945.400 | 2012-05-09 | 00:00:00 | 25,88 | 27,61 | 25,57 | 26,94 | 8.043.500 | 2012-05-10 | 00:00:00 | 27,31 | 27,39 | 26,27 | 26,50 | 5.344.400 | 2012-05-11 | 00:00:00 | 26,21 | 27,13 | 26,00 | 26,46 | 5.325.100 | 2012-05-14 | 00:00:00 | 25,70 | 25,82 | 24,24 | 24,40 | 10.406.200 | 2012-05-15 | 00:00:00 | 24,57 | 24,90 | 23,09 | 23,24 | 9.611.100 | 2012-05-16 | 00:00:00 | 23,00 | 24,48 | 22,94 | 23,50 | 9.838.400 | 2012-05-17 | 00:00:00 | 24,26 | 25,04 | 23,76 | 24,53 | 9.507.700 | 2012-05-18 | 00:00:00 | 25,17 | 25,70 | 24,52 | 24,63 | 7.684.600 | 2012-05-21 | 00:00:00 | 24,55 | 25,70 | 24,53 | 25,62 | 4.691.800 | 2012-05-22 | 00:00:00 | 25,49 | 26,26 | 25,13 | 25,46 | 6.403.100 | 2012-05-23 | 00:00:00 | 25,01 | 26,41 | 24,53 | 26,41 | 8.300.000 | 2012-05-24 | 00:00:00 | 26,86 | 27,00 | 25,65 | 26,35 | 6.999.200 | 2012-05-25 | 00:00:00 | 26,30 | 26,70 | 26,01 | 26,51 | 4.087.500 | 2012-05-29 | 00:00:00 | 26,99 | 27,10 | 25,92 | 26,32 | 4.832.000 | 2012-05-30 | 00:00:00 | 25,73 | 26,50 | 25,12 | 26,26 | 6.041.100 | 2012-05-31 | 00:00:00 | 26,18 | 26,66 | 25,19 | 25,48 | 8.395.900 | 2012-06-01 | 00:00:00 | 25,69 | 26,83 | 25,61 | 26,64 | 7.645.900 | 2012-06-04 | 00:00:00 | 26,92 | 27,02 | 26,08 | 26,98 | 5.717.600 | 2012-06-05 | 00:00:00 | 27,00 | 27,63 | 26,86 | 27,59 | 4.768.400 | 2012-06-06 | 00:00:00 | 28,39 | 28,56 | 27,59 | 28,12 | 6.724.800 | 2012-06-07 | 00:00:00 | 28,49 | 28,49 | 26,95 | 27,12 | 5.622.800 | 2012-06-08 | 00:00:00 | 26,78 | 27,71 | 26,46 | 27,49 | 4.360.300 | 2012-06-11 | 00:00:00 | 27,74 | 27,79 | 26,79 | 26,89 | 3.904.900 | 2012-06-12 | 00:00:00 | 27,23 | 27,96 | 27,16 | 27,92 | 5.037.600 | 2012-06-13 | 00:00:00 | 28,09 | 28,14 | 27,42 | 27,61 | 8.580.900 | 2012-06-14 | 00:00:00 | 27,72 | 28,18 | 27,12 | 28,10 | 6.216.900 | 2012-06-15 | 00:00:00 | 28,12 | 28,18 | 27,56 | 27,84 | 8.903.300 | 2012-06-18 | 00:00:00 | 27,59 | 28,84 | 27,40 | 28,60 | 4.958.600 | 2012-06-19 | 00:00:00 | 28,80 | 28,94 | 28,35 | 28,67 | 4.146.800 | 2012-06-20 | 00:00:00 | 28,43 | 29,09 | 27,80 | 28,34 | 6.615.100 | 2012-06-21 | 00:00:00 | 27,59 | 27,63 | 26,50 | 26,53 | 6.021.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|