(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-21 | 00:00:00 | 27,59 | 27,63 | 26,50 | 26,53 | 6.021.100 | | 2012-06-22 | 00:00:00 | 26,44 | 26,57 | 25,61 | 26,20 | 4.754.300 | | 2012-06-25 | 00:00:00 | 25,82 | 26,44 | 25,61 | 26,33 | 4.612.900 | | 2012-06-26 | 00:00:00 | 26,14 | 26,53 | 25,80 | 26,25 | 3.074.600 | | 2012-06-27 | 00:00:00 | 26,32 | 26,45 | 25,81 | 26,17 | 3.108.000 | | 2012-06-28 | 00:00:00 | 25,86 | 26,04 | 25,15 | 25,49 | 4.836.800 | | 2012-06-29 | 00:00:00 | 26,72 | 26,86 | 26,06 | 26,84 | 5.154.500 | | 2012-07-02 | 00:00:00 | 26,80 | 27,12 | 26,52 | 26,93 | 2.814.200 | | 2012-07-03 | 00:00:00 | 27,89 | 28,64 | 27,67 | 28,41 | 4.222.100 | | 2012-07-05 | 00:00:00 | 28,09 | 28,89 | 27,87 | 28,25 | 4.654.300 | | 2012-07-06 | 00:00:00 | 27,76 | 28,05 | 27,35 | 27,65 | 3.311.800 | | 2012-07-09 | 00:00:00 | 27,57 | 27,86 | 26,92 | 27,31 | 3.289.400 | | 2012-07-10 | 00:00:00 | 27,52 | 27,85 | 25,87 | 26,12 | 4.373.500 | | 2012-07-11 | 00:00:00 | 25,82 | 25,98 | 25,39 | 25,84 | 4.068.500 | | 2012-07-12 | 00:00:00 | 25,30 | 25,97 | 25,00 | 25,72 | 5.047.100 | | 2012-07-13 | 00:00:00 | 26,00 | 26,15 | 25,70 | 25,88 | 3.877.100 | | 2012-07-16 | 00:00:00 | 26,00 | 26,22 | 25,61 | 26,00 | 2.591.600 | | 2012-07-17 | 00:00:00 | 25,98 | 26,16 | 25,35 | 26,00 | 2.976.000 | | 2012-07-18 | 00:00:00 | 25,72 | 26,25 | 25,66 | 25,98 | 2.457.400 | | 2012-07-19 | 00:00:00 | 26,23 | 26,64 | 26,14 | 26,31 | 3.099.800 | | 2012-07-20 | 00:00:00 | 26,13 | 26,63 | 26,05 | 26,47 | 3.188.600 | | 2012-07-23 | 00:00:00 | 25,87 | 25,87 | 25,36 | 25,50 | 3.650.800 | | 2012-07-24 | 00:00:00 | 25,72 | 25,83 | 25,11 | 25,33 | 2.795.900 | | 2012-07-25 | 00:00:00 | 25,82 | 26,90 | 25,54 | 26,52 | 4.415.700 | | 2012-07-26 | 00:00:00 | 26,86 | 27,38 | 26,63 | 27,24 | 4.416.800 | | 2012-07-27 | 00:00:00 | 27,51 | 27,65 | 27,00 | 27,48 | 3.873.600 | | 2012-07-30 | 00:00:00 | 27,43 | 28,16 | 27,36 | 28,06 | 3.026.200 | | 2012-07-31 | 00:00:00 | 28,11 | 28,36 | 27,47 | 27,54 | 3.654.000 | | 2012-08-01 | 00:00:00 | 27,23 | 27,69 | 26,36 | 27,16 | 3.967.100 | | 2012-08-02 | 00:00:00 | 27,02 | 27,81 | 26,88 | 27,13 | 3.939.100 | | 2012-08-03 | 00:00:00 | 27,72 | 27,92 | 27,41 | 27,62 | 3.323.500 | | 2012-08-06 | 00:00:00 | 27,83 | 28,65 | 27,83 | 28,33 | 3.815.100 | | 2012-08-07 | 00:00:00 | 28,60 | 28,80 | 28,46 | 28,68 | 2.564.600 | | 2012-08-08 | 00:00:00 | 28,99 | 30,73 | 28,89 | 29,93 | 7.688.900 | | 2012-08-09 | 00:00:00 | 30,13 | 30,67 | 29,93 | 30,53 | 4.218.100 | | 2012-08-10 | 00:00:00 | 30,48 | 30,88 | 30,34 | 30,64 | 3.436.600 | | 2012-08-13 | 00:00:00 | 30,58 | 31,10 | 30,45 | 30,68 | 3.229.000 | | 2012-08-14 | 00:00:00 | 30,59 | 31,00 | 30,40 | 30,44 | 2.462.200 | | 2012-08-15 | 00:00:00 | 30,46 | 30,85 | 30,32 | 30,75 | 2.044.500 | | 2012-08-16 | 00:00:00 | 30,90 | 31,87 | 30,83 | 31,65 | 3.632.900 | | 2012-08-17 | 00:00:00 | 31,62 | 32,00 | 31,51 | 31,91 | 2.131.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
