(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 | 2013-09-25 | 00:00:00 | 24,35 | 25,34 | 24,31 | 24,89 | 6.145.000 | 2013-09-30 | 00:00:00 | 24,42 | 25,23 | 24,31 | 24,77 | 4.763.600 | 2013-10-15 | 00:00:00 | 21,85 | 22,70 | 21,75 | 22,45 | 4.673.300 | 2013-10-16 | 00:00:00 | 22,37 | 22,55 | 21,88 | 22,25 | 3.643.800 | 2013-10-21 | 00:00:00 | 23,22 | 23,37 | 23,07 | 23,33 | 2.991.800 | 2013-10-24 | 00:00:00 | 24,23 | 24,77 | 24,09 | 24,46 | 4.355.600 | 2013-10-25 | 00:00:00 | 24,31 | 24,65 | 23,99 | 24,59 | 4.225.400 | 2013-11-04 | 00:00:00 | 22,20 | 22,56 | 22,02 | 22,08 | 6.165.100 | 2013-11-05 | 00:00:00 | 22,02 | 22,30 | 21,86 | 22,24 | 4.795.100 | 2013-11-12 | 00:00:00 | 21,42 | 21,75 | 21,02 | 21,21 | 5.161.300 | 2013-11-13 | 00:00:00 | 21,35 | 21,64 | 21,15 | 21,57 | 4.013.200 | 2013-11-18 | 00:00:00 | 21,90 | 21,98 | 21,43 | 21,58 | 4.467.500 | 2013-11-19 | 00:00:00 | 21,56 | 21,82 | 21,31 | 21,47 | 3.290.700 | 2013-11-20 | 00:00:00 | 21,17 | 21,60 | 20,67 | 20,94 | 6.490.600 | 2013-11-29 | 00:00:00 | 20,98 | 21,26 | 20,86 | 20,94 | 2.533.900 | 2013-12-03 | 00:00:00 | 19,55 | 19,71 | 19,23 | 19,41 | 5.952.400 | 2013-12-09 | 00:00:00 | 19,96 | 20,43 | 19,95 | 20,39 | 4.369.200 | 2013-12-10 | 00:00:00 | 21,02 | 21,32 | 20,94 | 21,06 | 4.940.900 | 2013-12-11 | 00:00:00 | 21,10 | 21,12 | 20,45 | 20,47 | 4.975.600 | 2013-12-12 | 00:00:00 | 19,92 | 20,39 | 19,83 | 20,31 | 3.808.200 | 2013-12-13 | 00:00:00 | 20,56 | 20,75 | 20,18 | 20,36 | 3.515.700 | 2013-12-19 | 00:00:00 | 19,75 | 19,91 | 19,52 | 19,75 | 4.691.200 | 2013-12-20 | 00:00:00 | 19,92 | 20,11 | 19,68 | 19,74 | 5.533.100 | 2013-12-24 | 00:00:00 | 19,65 | 20,24 | 19,65 | 20,21 | 2.341.600 | 2013-12-27 | 00:00:00 | 20,46 | 20,57 | 20,26 | 20,50 | 3.215.900 | 2013-12-30 | 00:00:00 | 20,27 | 20,31 | 19,92 | 19,96 | 3.606.200 | 2013-12-31 | 00:00:00 | 19,77 | 20,42 | 19,67 | 20,19 | 4.642.500 | 2014-01-02 | 00:00:00 | 20,71 | 21,38 | 20,54 | 21,24 | 6.404.400 | 2014-01-06 | 00:00:00 | 21,29 | 21,73 | 21,25 | 21,34 | 4.843.300 | 2014-01-16 | 00:00:00 | 21,78 | 21,89 | 21,58 | 21,82 | 2.712.700 | 2014-01-17 | 00:00:00 | 22,09 | 22,67 | 22,02 | 22,32 | 5.007.800 | 2014-01-21 | 00:00:00 | 22,11 | 22,77 | 21,87 | 22,62 | 4.504.200 | 2014-01-24 | 00:00:00 | 22,89 | 23,09 | 21,68 | 22,04 | 5.442.500 | 2014-01-27 | 00:00:00 | 21,90 | 22,13 | 21,40 | 21,41 | 4.358.900 | 2014-01-30 | 00:00:00 | 21,38 | 21,89 | 21,26 | 21,78 | 4.165.500 | 2014-01-31 | 00:00:00 | 21,85 | 21,95 | 21,44 | 21,71 | 4.458.600 | 2014-02-03 | 00:00:00 | 21,90 | 22,19 | 21,53 | 21,56 | 4.818.600 | 2014-02-04 | 00:00:00 | 21,47 | 21,82 | 21,45 | 21,77 | 5.901.700 | 2014-02-05 | 00:00:00 | 22,06 | 22,06 | 21,63 | 21,74 | 4.561.500 | 2014-02-19 | 00:00:00 | 25,62 | 25,98 | 24,81 | 24,93 | 5.937.200 | 2014-02-20 | 00:00:00 | 25,01 | 25,99 | 24,87 | 25,95 | 6.364.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|