(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-03 | 00:00:00 | 29,49 | 30,02 | 27,76 | 28,35 | 8.116.800 | | 2013-04-15 | 00:00:00 | 24,45 | 24,73 | 23,50 | 23,90 | 13.596.300 | | 2013-04-16 | 00:00:00 | 24,71 | 24,97 | 23,46 | 23,68 | 7.713.800 | | 2013-04-17 | 00:00:00 | 23,52 | 23,75 | 21,86 | 22,03 | 12.612.900 | | 2013-04-18 | 00:00:00 | 22,07 | 23,29 | 21,79 | 23,14 | 10.606.900 | | 2013-04-19 | 00:00:00 | 23,44 | 23,63 | 22,05 | 22,73 | 9.565.100 | | 2013-04-22 | 00:00:00 | 23,29 | 23,29 | 22,52 | 22,89 | 6.052.400 | | 2013-04-23 | 00:00:00 | 22,63 | 22,78 | 22,03 | 22,64 | 6.141.200 | | 2013-04-24 | 00:00:00 | 23,14 | 24,10 | 23,02 | 23,91 | 7.236.500 | | 2013-04-25 | 00:00:00 | 24,51 | 24,95 | 24,02 | 24,39 | 10.500.100 | | 2013-04-26 | 00:00:00 | 24,49 | 24,55 | 23,22 | 23,63 | 7.174.300 | | 2013-05-06 | 00:00:00 | 24,59 | 24,63 | 24,07 | 24,33 | 3.639.700 | | 2013-05-09 | 00:00:00 | 24,23 | 25,18 | 24,06 | 24,34 | 5.924.600 | | 2013-05-10 | 00:00:00 | 23,51 | 24,43 | 23,43 | 24,32 | 5.355.800 | | 2013-05-13 | 00:00:00 | 24,04 | 24,04 | 23,29 | 23,46 | 5.738.800 | | 2013-05-16 | 00:00:00 | 21,95 | 23,09 | 21,69 | 22,57 | 6.711.600 | | 2013-05-17 | 00:00:00 | 22,23 | 22,53 | 21,75 | 21,77 | 5.535.400 | | 2013-05-20 | 00:00:00 | 21,47 | 23,26 | 21,45 | 23,18 | 7.339.000 | | 2013-05-21 | 00:00:00 | 22,50 | 22,88 | 22,09 | 22,38 | 6.226.000 | | 2013-05-22 | 00:00:00 | 22,79 | 23,40 | 22,40 | 22,91 | 7.985.000 | | 2013-05-28 | 00:00:00 | 22,69 | 23,15 | 22,43 | 22,51 | 5.422.200 | | 2013-05-29 | 00:00:00 | 22,59 | 23,44 | 22,41 | 23,40 | 4.618.900 | | 2013-05-30 | 00:00:00 | 23,88 | 24,42 | 23,65 | 24,36 | 6.789.700 | | 2013-06-03 | 00:00:00 | 23,97 | 24,62 | 23,73 | 24,26 | 6.067.500 | | 2013-06-10 | 00:00:00 | 23,50 | 23,88 | 23,13 | 23,54 | 3.113.600 | | 2013-06-17 | 00:00:00 | 23,06 | 23,39 | 22,91 | 23,30 | 2.396.000 | | 2013-07-08 | 00:00:00 | 19,14 | 19,19 | 18,76 | 18,89 | 4.884.900 | | 2013-07-11 | 00:00:00 | 20,38 | 20,85 | 20,13 | 20,83 | 7.327.400 | | 2013-07-12 | 00:00:00 | 20,56 | 20,67 | 20,14 | 20,47 | 4.495.100 | | 2013-07-16 | 00:00:00 | 20,80 | 21,54 | 20,74 | 21,47 | 5.482.200 | | 2013-07-17 | 00:00:00 | 21,61 | 21,78 | 20,56 | 21,04 | 6.492.600 | | 2013-07-29 | 00:00:00 | 23,22 | 23,35 | 22,88 | 23,03 | 4.016.900 | | 2013-08-02 | 00:00:00 | 22,36 | 22,69 | 21,98 | 22,07 | 4.529.700 | | 2013-08-05 | 00:00:00 | 22,04 | 22,45 | 21,87 | 21,93 | 3.261.800 | | 2013-08-22 | 00:00:00 | 26,86 | 27,36 | 26,79 | 27,07 | 5.273.500 | | 2013-08-26 | 00:00:00 | 28,08 | 28,88 | 27,75 | 28,42 | 8.552.800 | | 2013-08-30 | 00:00:00 | 26,13 | 26,80 | 26,01 | 26,35 | 5.254.200 | | 2013-09-19 | 00:00:00 | 27,16 | 27,25 | 26,13 | 26,41 | 8.185.000 | | 2013-09-20 | 00:00:00 | 26,12 | 26,18 | 24,74 | 24,74 | 12.363.500 | | 2013-09-24 | 00:00:00 | 24,01 | 24,43 | 23,63 | 24,18 | 6.020.500 | | 2013-09-25 | 00:00:00 | 24,35 | 25,34 | 24,31 | 24,89 | 6.145.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
