(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 | | 2015-02-12 | 00:00:00 | 22,39 | 22,59 | 22,12 | 22,42 | 3.531.900 | | 2015-02-13 | 00:00:00 | 22,74 | 23,12 | 22,70 | 22,76 | 2.765.800 | | 2015-02-17 | 00:00:00 | 22,21 | 22,44 | 21,73 | 21,77 | 4.373.600 | | 2015-02-18 | 00:00:00 | 21,82 | 22,36 | 21,52 | 22,29 | 3.980.900 | | 2015-02-19 | 00:00:00 | 22,38 | 22,38 | 21,60 | 21,71 | 3.262.100 | | 2015-02-20 | 00:00:00 | 21,69 | 22,12 | 21,37 | 21,42 | 3.012.500 | | 2015-02-23 | 00:00:00 | 21,22 | 21,35 | 20,93 | 21,19 | 3.958.400 | | 2015-02-26 | 00:00:00 | 21,65 | 21,74 | 21,35 | 21,44 | 2.283.400 | | 2015-02-27 | 00:00:00 | 21,56 | 21,83 | 21,43 | 21,59 | 2.341.000 | | 2015-03-02 | 00:00:00 | 21,53 | 21,63 | 21,07 | 21,20 | 2.722.000 | | 2015-03-05 | 00:00:00 | 19,95 | 20,03 | 19,57 | 19,60 | 4.303.000 | | 2015-03-06 | 00:00:00 | 19,11 | 19,32 | 18,74 | 18,79 | 7.142.000 | | 2015-03-09 | 00:00:00 | 18,82 | 18,94 | 18,29 | 18,50 | 4.806.000 | | 2015-03-12 | 00:00:00 | 18,75 | 18,85 | 18,36 | 18,56 | 3.596.100 | | 2015-03-13 | 00:00:00 | 18,63 | 18,90 | 18,29 | 18,85 | 3.908.500 | | 2015-03-16 | 00:00:00 | 18,97 | 19,06 | 18,49 | 18,82 | 4.838.600 | | 2015-03-17 | 00:00:00 | 18,62 | 18,83 | 18,34 | 18,45 | 5.117.200 | | 2015-03-18 | 00:00:00 | 18,31 | 19,16 | 18,26 | 19,01 | 11.739.100 | | 2015-03-19 | 00:00:00 | 18,96 | 19,65 | 18,77 | 19,42 | 6.690.000 | | 2015-03-20 | 00:00:00 | 19,75 | 20,25 | 19,65 | 20,19 | 8.146.300 | | 2015-03-24 | 00:00:00 | 20,44 | 20,52 | 20,10 | 20,33 | 5.007.100 | | 2015-03-25 | 00:00:00 | 20,51 | 20,56 | 20,04 | 20,04 | 3.415.100 | | 2015-03-30 | 00:00:00 | 19,42 | 19,46 | 19,06 | 19,22 | 3.474.100 | | 2015-04-06 | 00:00:00 | 19,82 | 19,96 | 19,54 | 19,65 | 4.688.400 | | 2015-04-09 | 00:00:00 | 19,08 | 19,41 | 19,03 | 19,20 | 2.611.700 | | 2015-04-10 | 00:00:00 | 19,51 | 19,75 | 19,45 | 19,59 | 2.617.100 | | 2015-04-21 | 00:00:00 | 19,47 | 19,69 | 19,28 | 19,47 | 2.697.800 | | 2015-04-22 | 00:00:00 | 19,35 | 19,45 | 18,95 | 19,05 | 3.200.000 | | 2015-04-30 | 00:00:00 | 20,18 | 20,18 | 19,65 | 19,74 | 4.913.700 | | 2015-05-01 | 00:00:00 | 19,59 | 20,24 | 19,55 | 20,17 | 4.114.400 | | 2015-05-07 | 00:00:00 | 19,30 | 19,90 | 19,21 | 19,86 | 4.135.300 | | 2015-05-08 | 00:00:00 | 19,84 | 20,25 | 19,70 | 19,86 | 2.920.800 | | 2015-05-14 | 00:00:00 | 21,00 | 21,12 | 20,45 | 20,52 | 3.895.700 | | 2015-05-15 | 00:00:00 | 20,41 | 20,65 | 20,26 | 20,47 | 3.104.500 | | 2015-05-18 | 00:00:00 | 20,58 | 20,70 | 20,33 | 20,36 | 2.576.600 | | 2015-05-21 | 00:00:00 | 19,53 | 19,65 | 19,41 | 19,58 | 2.177.400 | | 2015-05-22 | 00:00:00 | 19,57 | 19,58 | 19,30 | 19,36 | 2.529.600 | | 2015-05-26 | 00:00:00 | 19,08 | 19,14 | 18,61 | 18,78 | 4.730.700 | | 2015-05-29 | 00:00:00 | 18,97 | 19,22 | 18,82 | 19,07 | 2.784.500 | | 2015-06-01 | 00:00:00 | 19,20 | 19,41 | 19,02 | 19,08 | 2.043.500 | | 2015-06-16 | 00:00:00 | 18,51 | 18,51 | 18,33 | 18,37 | 2.194.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
