(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-30 | 00:00:00 | 12,67 | 13,15 | 12,67 | 13,12 | 4.489.000 | | 2015-12-14 | 00:00:00 | 13,25 | 13,32 | 12,50 | 12,63 | 4.166.900 | | 2015-12-15 | 00:00:00 | 12,72 | 12,80 | 12,44 | 12,55 | 2.770.100 | | 2015-12-16 | 00:00:00 | 12,82 | 12,95 | 12,42 | 12,86 | 4.972.300 | | 2015-12-22 | 00:00:00 | 12,42 | 12,68 | 12,39 | 12,52 | 2.577.300 | | 2015-12-23 | 00:00:00 | 12,58 | 12,89 | 12,56 | 12,75 | 2.716.800 | | 2015-12-24 | 00:00:00 | 12,86 | 13,07 | 12,85 | 12,92 | 1.473.600 | | 2015-12-29 | 00:00:00 | 12,60 | 12,60 | 12,35 | 12,47 | 2.637.600 | | 2015-12-30 | 00:00:00 | 12,23 | 12,38 | 12,19 | 12,30 | 1.834.100 | | 2015-12-31 | 00:00:00 | 12,26 | 12,44 | 12,20 | 12,42 | 2.332.900 | | 2016-01-04 | 00:00:00 | 12,71 | 12,81 | 12,24 | 12,48 | 4.166.300 | | 2016-01-05 | 00:00:00 | 12,56 | 12,56 | 12,05 | 12,22 | 2.567.900 | | 2016-01-14 | 00:00:00 | 11,03 | 11,34 | 10,84 | 11,09 | 3.983.700 | | 2016-01-15 | 00:00:00 | 11,41 | 11,41 | 10,95 | 11,15 | 4.194.300 | | 2016-01-20 | 00:00:00 | 10,42 | 10,62 | 10,04 | 10,52 | 5.960.000 | | 2016-01-21 | 00:00:00 | 10,38 | 10,63 | 10,11 | 10,54 | 3.555.800 | | 2016-01-22 | 00:00:00 | 10,43 | 10,86 | 10,31 | 10,58 | 3.741.200 | | 2016-01-28 | 00:00:00 | 11,09 | 11,30 | 10,77 | 11,09 | 3.845.400 | | 2016-01-29 | 00:00:00 | 11,08 | 11,84 | 11,00 | 11,76 | 4.458.800 | | 2016-02-02 | 00:00:00 | 11,97 | 12,10 | 11,63 | 11,78 | 2.653.100 | | 2016-02-03 | 00:00:00 | 11,96 | 12,86 | 11,90 | 12,81 | 5.772.700 | | 2016-02-09 | 00:00:00 | 14,87 | 14,88 | 13,87 | 14,16 | 7.460.600 | | 2016-02-10 | 00:00:00 | 14,00 | 14,26 | 13,50 | 14,13 | 5.984.300 | | 2016-02-19 | 00:00:00 | 15,75 | 16,21 | 15,52 | 15,55 | 4.992.800 | | 2016-02-22 | 00:00:00 | 15,26 | 15,83 | 15,10 | 15,61 | 4.563.900 | | 2016-02-25 | 00:00:00 | 15,66 | 15,97 | 15,44 | 15,87 | 3.641.300 | | 2016-02-26 | 00:00:00 | 15,54 | 15,94 | 15,25 | 15,41 | 5.997.000 | | 2016-03-21 | 00:00:00 | 17,69 | 18,04 | 17,47 | 17,81 | 3.881.800 | | 2016-03-31 | 00:00:00 | 17,11 | 17,26 | 16,51 | 16,58 | 21.152.700 | | 2016-04-01 | 00:00:00 | 16,19 | 16,48 | 15,85 | 16,41 | 8.492.000 | | 2016-04-05 | 00:00:00 | 16,00 | 16,33 | 15,80 | 16,21 | 5.588.600 | | 2016-04-06 | 00:00:00 | 16,02 | 16,38 | 15,91 | 16,31 | 4.910.000 | | 2016-04-11 | 00:00:00 | 16,87 | 17,41 | 16,83 | 17,23 | 9.180.200 | | 2016-04-12 | 00:00:00 | 17,45 | 17,95 | 17,27 | 17,80 | 10.684.700 | | 2016-04-13 | 00:00:00 | 17,70 | 17,95 | 17,47 | 17,50 | 5.690.500 | | 2016-04-14 | 00:00:00 | 17,47 | 17,52 | 16,52 | 16,80 | 8.503.900 | | 2016-04-15 | 00:00:00 | 16,84 | 17,13 | 16,64 | 17,05 | 6.528.000 | | 2016-04-18 | 00:00:00 | 17,02 | 17,10 | 16,72 | 16,93 | 5.139.300 | | 2016-04-21 | 00:00:00 | 19,53 | 19,80 | 18,86 | 19,07 | 9.865.400 | | 2016-04-22 | 00:00:00 | 19,13 | 19,43 | 18,25 | 18,39 | 6.855.600 | | 2016-04-25 | 00:00:00 | 18,45 | 18,56 | 18,17 | 18,33 | 5.156.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
