(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 | | 2012-10-15 | 00:00:00 | 38,56 | 39,03 | 38,19 | 39,00 | 4.464.500 | | 2012-10-16 | 00:00:00 | 39,31 | 39,90 | 39,21 | 39,75 | 4.137.200 | | 2012-10-17 | 00:00:00 | 39,74 | 40,19 | 39,50 | 39,89 | 3.063.500 | | 2012-10-18 | 00:00:00 | 39,53 | 39,89 | 39,18 | 39,22 | 3.930.300 | | 2012-10-19 | 00:00:00 | 38,87 | 39,53 | 38,50 | 39,29 | 5.696.600 | | 2012-10-22 | 00:00:00 | 39,16 | 40,50 | 39,09 | 40,49 | 5.224.400 | | 2012-10-23 | 00:00:00 | 39,60 | 39,78 | 38,22 | 38,24 | 6.182.700 | | 2012-10-24 | 00:00:00 | 38,73 | 38,77 | 37,39 | 37,44 | 4.903.700 | | 2012-10-25 | 00:00:00 | 38,37 | 39,07 | 38,11 | 39,06 | 4.274.500 | | 2012-10-26 | 00:00:00 | 39,00 | 39,63 | 38,82 | 39,26 | 3.875.000 | | 2012-10-31 | 00:00:00 | 39,67 | 40,53 | 39,60 | 40,50 | 4.741.600 | | 2012-11-01 | 00:00:00 | 40,44 | 41,30 | 40,42 | 41,14 | 4.254.600 | | 2012-11-02 | 00:00:00 | 40,55 | 40,74 | 39,49 | 39,49 | 5.023.000 | | 2012-11-05 | 00:00:00 | 38,50 | 39,32 | 38,40 | 38,98 | 5.082.600 | | 2012-11-06 | 00:00:00 | 39,28 | 39,75 | 38,55 | 39,53 | 4.570.000 | | 2012-11-07 | 00:00:00 | 39,70 | 40,26 | 39,14 | 40,12 | 4.526.200 | | 2012-11-08 | 00:00:00 | 39,91 | 40,95 | 39,62 | 40,60 | 4.864.200 | | 2012-11-09 | 00:00:00 | 40,62 | 40,97 | 40,24 | 40,39 | 3.384.200 | | 2012-11-12 | 00:00:00 | 40,41 | 40,64 | 39,36 | 39,49 | 3.568.400 | | 2012-11-13 | 00:00:00 | 39,06 | 39,55 | 38,52 | 39,14 | 3.182.700 | | 2012-11-14 | 00:00:00 | 39,36 | 39,36 | 36,50 | 36,52 | 7.556.400 | | 2012-11-15 | 00:00:00 | 36,46 | 36,61 | 35,14 | 35,40 | 7.607.100 | | 2012-11-16 | 00:00:00 | 35,11 | 36,37 | 34,78 | 36,12 | 5.558.400 | | 2012-11-19 | 00:00:00 | 37,22 | 37,31 | 36,50 | 36,90 | 4.453.400 | | 2012-11-20 | 00:00:00 | 36,93 | 36,93 | 35,97 | 36,34 | 2.967.500 | | 2012-11-21 | 00:00:00 | 36,31 | 36,66 | 36,03 | 36,44 | 2.878.000 | | 2012-11-23 | 00:00:00 | 36,75 | 37,18 | 36,22 | 36,99 | 1.710.600 | | 2012-11-26 | 00:00:00 | 37,17 | 37,25 | 36,45 | 37,05 | 2.578.000 | | 2012-11-27 | 00:00:00 | 36,76 | 37,20 | 36,60 | 36,63 | 2.787.200 | | 2012-11-28 | 00:00:00 | 35,80 | 36,82 | 35,26 | 36,81 | 3.977.000 | | 2012-11-29 | 00:00:00 | 37,15 | 37,39 | 36,61 | 37,06 | 2.643.400 | | 2012-11-30 | 00:00:00 | 36,89 | 37,19 | 36,36 | 36,76 | 2.589.500 | | 2012-12-03 | 00:00:00 | 36,95 | 36,97 | 36,08 | 36,11 | 2.398.500 | | 2012-12-04 | 00:00:00 | 35,46 | 36,42 | 35,46 | 36,18 | 3.452.400 | | 2012-12-05 | 00:00:00 | 36,10 | 36,17 | 35,03 | 35,11 | 3.745.800 | | 2012-12-06 | 00:00:00 | 34,98 | 35,57 | 34,79 | 35,08 | 2.245.800 | | 2012-12-07 | 00:00:00 | 35,46 | 35,86 | 35,40 | 35,74 | 2.397.100 | | 2012-12-10 | 00:00:00 | 36,17 | 36,88 | 36,05 | 36,64 | 2.845.500 | | 2012-12-11 | 00:00:00 | 36,48 | 36,98 | 36,48 | 36,82 | 2.383.900 | | 2012-12-12 | 00:00:00 | 37,17 | 38,42 | 37,08 | 38,00 | 4.609.900 | | 2012-12-13 | 00:00:00 | 37,05 | 37,45 | 36,57 | 36,81 | 3.631.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
