(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 | | 2015-06-16 | 00:00:00 | 18,51 | 18,51 | 18,33 | 18,37 | 2.194.800 | | 2015-06-17 | 00:00:00 | 18,33 | 18,75 | 18,25 | 18,74 | 3.503.000 | | 2015-06-18 | 00:00:00 | 19,02 | 19,18 | 18,78 | 18,93 | 2.832.300 | | 2015-06-19 | 00:00:00 | 18,72 | 18,89 | 18,15 | 18,20 | 4.959.300 | | 2015-06-22 | 00:00:00 | 18,04 | 18,34 | 17,98 | 18,24 | 2.674.900 | | 2015-06-23 | 00:00:00 | 18,09 | 18,35 | 18,07 | 18,11 | 2.158.200 | | 2015-06-24 | 00:00:00 | 18,03 | 18,33 | 17,86 | 17,94 | 3.457.900 | | 2015-07-02 | 00:00:00 | 17,07 | 17,44 | 17,02 | 17,34 | 3.079.300 | | 2015-07-13 | 00:00:00 | 14,99 | 15,24 | 14,86 | 15,12 | 4.112.700 | | 2015-07-14 | 00:00:00 | 15,13 | 15,20 | 14,84 | 14,84 | 3.187.400 | | 2015-07-17 | 00:00:00 | 14,05 | 14,06 | 13,50 | 13,69 | 6.702.300 | | 2015-07-20 | 00:00:00 | 13,16 | 13,50 | 12,49 | 12,57 | 10.444.000 | | 2015-07-30 | 00:00:00 | 13,09 | 13,21 | 12,78 | 13,11 | 5.412.100 | | 2015-07-31 | 00:00:00 | 13,40 | 13,45 | 13,03 | 13,08 | 4.066.500 | | 2015-08-03 | 00:00:00 | 13,03 | 13,09 | 12,64 | 12,69 | 4.154.900 | | 2015-08-04 | 00:00:00 | 12,87 | 13,00 | 12,65 | 12,74 | 4.749.400 | | 2015-08-05 | 00:00:00 | 12,86 | 12,98 | 12,24 | 12,26 | 5.800.500 | | 2015-08-12 | 00:00:00 | 13,56 | 14,15 | 13,54 | 14,14 | 8.833.600 | | 2015-08-13 | 00:00:00 | 13,90 | 14,01 | 13,57 | 13,73 | 5.416.000 | | 2015-08-14 | 00:00:00 | 13,95 | 14,03 | 13,43 | 13,59 | 4.111.100 | | 2015-08-17 | 00:00:00 | 13,86 | 14,07 | 13,69 | 13,94 | 4.074.100 | | 2015-08-31 | 00:00:00 | 12,17 | 12,24 | 11,65 | 12,23 | 5.153.300 | | 2015-09-03 | 00:00:00 | 11,47 | 12,25 | 11,47 | 11,58 | 4.701.200 | | 2015-09-04 | 00:00:00 | 11,46 | 11,51 | 11,18 | 11,40 | 4.831.100 | | 2015-09-08 | 00:00:00 | 11,53 | 11,89 | 11,44 | 11,68 | 3.997.800 | | 2015-09-09 | 00:00:00 | 11,55 | 11,82 | 11,31 | 11,40 | 4.383.400 | | 2015-09-15 | 00:00:00 | 11,25 | 11,78 | 11,24 | 11,51 | 5.421.400 | | 2015-09-21 | 00:00:00 | 12,31 | 12,46 | 12,16 | 12,20 | 3.816.800 | | 2015-10-05 | 00:00:00 | 12,92 | 13,75 | 12,83 | 13,56 | 8.158.700 | | 2015-10-06 | 00:00:00 | 13,85 | 14,58 | 13,79 | 14,45 | 10.462.000 | | 2015-10-07 | 00:00:00 | 14,55 | 14,64 | 13,88 | 14,43 | 8.528.600 | | 2015-10-12 | 00:00:00 | 14,70 | 14,70 | 13,79 | 13,90 | 4.077.700 | | 2015-10-19 | 00:00:00 | 14,23 | 14,28 | 13,59 | 13,65 | 5.134.800 | | 2015-10-23 | 00:00:00 | 13,95 | 14,47 | 13,87 | 14,38 | 5.296.900 | | 2015-10-29 | 00:00:00 | 14,37 | 14,53 | 13,59 | 13,75 | 6.246.900 | | 2015-10-30 | 00:00:00 | 13,75 | 13,97 | 13,59 | 13,59 | 4.854.200 | | 2015-11-02 | 00:00:00 | 13,51 | 13,92 | 13,22 | 13,73 | 4.451.600 | | 2015-11-17 | 00:00:00 | 12,46 | 12,48 | 11,91 | 12,08 | 3.912.200 | | 2015-11-18 | 00:00:00 | 12,15 | 12,74 | 12,13 | 12,68 | 4.329.500 | | 2015-11-23 | 00:00:00 | 12,47 | 12,70 | 12,35 | 12,44 | 2.287.100 | | 2015-11-30 | 00:00:00 | 12,67 | 13,15 | 12,67 | 13,12 | 4.489.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
