(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 | | 2014-06-27 | 00:00:00 | 25,84 | 26,10 | 25,56 | 25,89 | 3.761.700 | | 2014-07-03 | 00:00:00 | 26,14 | 26,59 | 26,02 | 26,55 | 2.317.700 | | 2014-07-10 | 00:00:00 | 27,66 | 27,66 | 26,40 | 26,53 | 6.941.900 | | 2014-07-11 | 00:00:00 | 26,55 | 27,33 | 26,32 | 27,25 | 4.717.700 | | 2014-07-14 | 00:00:00 | 26,46 | 26,88 | 26,33 | 26,58 | 4.989.200 | | 2014-07-21 | 00:00:00 | 26,77 | 26,87 | 26,31 | 26,71 | 3.237.500 | | 2014-07-22 | 00:00:00 | 26,70 | 26,83 | 26,38 | 26,49 | 3.245.800 | | 2014-07-23 | 00:00:00 | 26,49 | 26,74 | 26,37 | 26,43 | 2.311.500 | | 2014-07-24 | 00:00:00 | 26,22 | 26,30 | 25,91 | 26,02 | 2.975.500 | | 2014-07-25 | 00:00:00 | 25,98 | 26,74 | 25,92 | 26,71 | 3.509.800 | | 2014-08-04 | 00:00:00 | 26,17 | 26,27 | 25,69 | 26,04 | 2.381.000 | | 2014-08-05 | 00:00:00 | 25,91 | 26,19 | 25,53 | 26,10 | 3.264.900 | | 2014-08-06 | 00:00:00 | 26,44 | 26,66 | 26,36 | 26,53 | 3.050.900 | | 2014-08-15 | 00:00:00 | 25,47 | 25,67 | 25,22 | 25,61 | 3.874.700 | | 2014-08-18 | 00:00:00 | 25,38 | 25,85 | 25,31 | 25,80 | 2.558.400 | | 2014-08-19 | 00:00:00 | 25,76 | 25,81 | 25,31 | 25,32 | 3.095.100 | | 2014-08-20 | 00:00:00 | 25,39 | 25,77 | 25,28 | 25,49 | 2.730.800 | | 2014-08-25 | 00:00:00 | 24,68 | 24,79 | 24,37 | 24,44 | 2.739.900 | | 2014-09-02 | 00:00:00 | 24,52 | 24,78 | 24,26 | 24,38 | 4.015.700 | | 2014-09-05 | 00:00:00 | 23,93 | 24,18 | 23,76 | 24,13 | 2.569.200 | | 2014-09-09 | 00:00:00 | 23,57 | 23,90 | 23,30 | 23,82 | 3.521.700 | | 2014-09-10 | 00:00:00 | 23,67 | 23,93 | 23,48 | 23,64 | 2.915.500 | | 2014-10-13 | 00:00:00 | 19,67 | 19,94 | 19,24 | 19,30 | 6.273.800 | | 2014-10-30 | 00:00:00 | 18,99 | 19,03 | 17,77 | 17,89 | 8.402.600 | | 2014-10-31 | 00:00:00 | 17,03 | 17,66 | 16,78 | 17,37 | 10.639.500 | | 2014-11-06 | 00:00:00 | 17,25 | 18,25 | 17,15 | 17,83 | 7.947.400 | | 2014-11-07 | 00:00:00 | 18,22 | 19,00 | 18,19 | 18,86 | 7.447.500 | | 2014-11-10 | 00:00:00 | 18,69 | 18,74 | 17,84 | 17,96 | 7.637.400 | | 2014-11-18 | 00:00:00 | 20,96 | 21,44 | 20,71 | 21,35 | 7.599.400 | | 2014-11-19 | 00:00:00 | 21,35 | 21,42 | 20,45 | 20,67 | 8.659.100 | | 2014-11-24 | 00:00:00 | 21,09 | 21,50 | 20,83 | 21,08 | 4.734.000 | | 2014-12-09 | 00:00:00 | 21,58 | 22,17 | 21,41 | 21,82 | 6.450.200 | | 2014-12-11 | 00:00:00 | 20,92 | 21,56 | 20,65 | 20,82 | 5.508.800 | | 2014-12-15 | 00:00:00 | 20,29 | 20,59 | 19,23 | 19,28 | 7.408.400 | | 2014-12-26 | 00:00:00 | 20,49 | 20,55 | 20,07 | 20,32 | 2.700.900 | | 2015-01-29 | 00:00:00 | 22,00 | 22,59 | 21,80 | 22,25 | 5.684.400 | | 2015-01-30 | 00:00:00 | 22,24 | 23,24 | 22,09 | 22,97 | 4.942.600 | | 2015-02-02 | 00:00:00 | 22,66 | 23,35 | 22,58 | 23,15 | 4.151.700 | | 2015-02-05 | 00:00:00 | 22,96 | 23,37 | 22,80 | 23,33 | 3.109.500 | | 2015-02-06 | 00:00:00 | 22,63 | 23,03 | 22,14 | 22,33 | 4.869.600 | | 2015-02-12 | 00:00:00 | 22,39 | 22,59 | 22,12 | 22,42 | 3.531.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
