(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-17 | 00:00:00 | 31,62 | 32,00 | 31,51 | 31,91 | 2.131.500 | | 2012-08-20 | 00:00:00 | 31,94 | 32,81 | 31,76 | 32,39 | 4.292.200 | | 2012-08-21 | 00:00:00 | 33,07 | 34,21 | 33,05 | 33,40 | 7.522.700 | | 2012-08-22 | 00:00:00 | 33,50 | 34,19 | 32,81 | 34,19 | 5.814.100 | | 2012-08-23 | 00:00:00 | 34,70 | 34,79 | 33,79 | 33,95 | 6.458.100 | | 2012-08-24 | 00:00:00 | 33,86 | 34,28 | 33,52 | 34,08 | 3.436.300 | | 2012-08-27 | 00:00:00 | 34,16 | 34,25 | 33,62 | 33,78 | 3.052.000 | | 2012-08-28 | 00:00:00 | 33,73 | 34,22 | 33,39 | 33,40 | 4.131.400 | | 2012-08-29 | 00:00:00 | 33,46 | 33,73 | 33,06 | 33,39 | 2.792.300 | | 2012-08-30 | 00:00:00 | 33,35 | 33,51 | 32,70 | 32,89 | 2.730.000 | | 2012-08-31 | 00:00:00 | 33,28 | 34,65 | 33,05 | 34,60 | 6.052.700 | | 2012-09-04 | 00:00:00 | 34,99 | 35,40 | 34,51 | 35,14 | 5.344.600 | | 2012-09-05 | 00:00:00 | 34,96 | 35,30 | 34,34 | 35,16 | 2.862.300 | | 2012-09-06 | 00:00:00 | 35,66 | 35,89 | 35,27 | 35,71 | 4.278.600 | | 2012-09-07 | 00:00:00 | 36,31 | 36,56 | 35,96 | 36,35 | 4.969.400 | | 2012-09-10 | 00:00:00 | 36,36 | 36,44 | 35,78 | 35,91 | 3.255.500 | | 2012-09-11 | 00:00:00 | 36,24 | 36,43 | 35,84 | 36,04 | 2.878.700 | | 2012-09-12 | 00:00:00 | 36,35 | 36,45 | 35,02 | 36,22 | 5.127.200 | | 2012-09-13 | 00:00:00 | 35,98 | 38,50 | 35,59 | 38,29 | 9.464.400 | | 2012-09-14 | 00:00:00 | 38,54 | 39,69 | 38,54 | 39,33 | 9.500.200 | | 2012-09-17 | 00:00:00 | 39,34 | 39,37 | 38,56 | 38,92 | 5.399.000 | | 2012-09-18 | 00:00:00 | 38,74 | 39,61 | 38,54 | 39,55 | 5.178.400 | | 2012-09-19 | 00:00:00 | 39,50 | 39,95 | 39,23 | 39,85 | 4.037.000 | | 2012-09-20 | 00:00:00 | 39,27 | 39,80 | 39,06 | 39,65 | 4.191.300 | | 2012-09-21 | 00:00:00 | 40,12 | 40,28 | 39,56 | 39,91 | 9.150.000 | | 2012-09-24 | 00:00:00 | 39,14 | 39,50 | 38,21 | 38,34 | 6.068.300 | | 2012-09-25 | 00:00:00 | 38,93 | 39,00 | 37,98 | 38,01 | 4.448.400 | | 2012-09-26 | 00:00:00 | 37,19 | 37,91 | 36,33 | 37,65 | 7.120.700 | | 2012-09-27 | 00:00:00 | 38,46 | 39,54 | 38,22 | 39,42 | 5.580.600 | | 2012-09-28 | 00:00:00 | 39,29 | 39,98 | 38,89 | 39,71 | 5.161.100 | | 2012-10-01 | 00:00:00 | 40,11 | 40,36 | 39,12 | 39,22 | 5.113.900 | | 2012-10-02 | 00:00:00 | 39,26 | 39,46 | 38,39 | 38,80 | 4.729.400 | | 2012-10-03 | 00:00:00 | 38,97 | 39,25 | 38,59 | 38,77 | 2.626.900 | | 2012-10-04 | 00:00:00 | 39,30 | 40,83 | 39,23 | 40,75 | 7.236.000 | | 2012-10-05 | 00:00:00 | 40,41 | 40,91 | 39,94 | 40,04 | 4.265.900 | | 2012-10-08 | 00:00:00 | 39,25 | 39,95 | 39,08 | 39,69 | 2.417.400 | | 2012-10-09 | 00:00:00 | 39,83 | 39,94 | 38,69 | 38,70 | 3.958.800 | | 2012-10-10 | 00:00:00 | 38,44 | 39,52 | 38,39 | 39,05 | 3.476.700 | | 2012-10-11 | 00:00:00 | 39,47 | 39,95 | 39,16 | 39,29 | 3.674.800 | | 2012-10-12 | 00:00:00 | 39,18 | 39,75 | 38,69 | 38,87 | 3.432.800 | | 2012-10-15 | 00:00:00 | 38,56 | 39,03 | 38,19 | 39,00 | 4.464.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
