(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 | | 2016-04-25 | 00:00:00 | 18,45 | 18,56 | 18,17 | 18,33 | 5.156.300 | | 2016-04-26 | 00:00:00 | 18,55 | 18,73 | 18,35 | 18,70 | 4.891.000 | | 2016-05-17 | 00:00:00 | 19,55 | 20,45 | 19,30 | 20,19 | 6.023.700 | | 2016-05-18 | 00:00:00 | 19,63 | 20,04 | 18,62 | 18,68 | 7.116.600 | | 2016-05-25 | 00:00:00 | 18,25 | 18,84 | 17,87 | 18,78 | 5.965.100 | | 2016-05-26 | 00:00:00 | 19,23 | 19,41 | 18,62 | 18,84 | 3.855.400 | | 2016-05-27 | 00:00:00 | 18,63 | 18,75 | 18,08 | 18,20 | 4.628.300 | | 2016-05-31 | 00:00:00 | 18,13 | 18,91 | 18,06 | 18,62 | 4.801.600 | | 2016-06-01 | 00:00:00 | 18,62 | 18,80 | 18,25 | 18,57 | 3.610.800 | | 2016-06-02 | 00:00:00 | 18,66 | 18,90 | 18,30 | 18,73 | 3.359.100 | | 2016-06-06 | 00:00:00 | 20,45 | 20,76 | 20,08 | 20,68 | 5.901.000 | | 2016-06-08 | 00:00:00 | 21,78 | 22,19 | 21,05 | 21,10 | 8.059.600 | | 2016-06-09 | 00:00:00 | 21,15 | 21,59 | 21,04 | 21,29 | 5.457.200 | | 2016-06-10 | 00:00:00 | 21,52 | 21,85 | 21,04 | 21,21 | 6.662.100 | | 2016-06-13 | 00:00:00 | 21,71 | 21,81 | 20,91 | 21,15 | 5.207.900 | | 2016-06-16 | 00:00:00 | 21,61 | 21,64 | 20,64 | 20,78 | 7.956.200 | | 2016-06-17 | 00:00:00 | 21,13 | 21,51 | 20,63 | 20,92 | 7.087.100 | | 2016-06-23 | 00:00:00 | 20,77 | 21,03 | 20,66 | 20,83 | 3.787.900 | | 2016-06-24 | 00:00:00 | 21,75 | 21,85 | 20,89 | 21,29 | 8.109.200 | | 2016-06-27 | 00:00:00 | 21,51 | 22,01 | 21,34 | 22,01 | 9.053.600 | | 2016-06-28 | 00:00:00 | 21,64 | 22,42 | 21,54 | 21,89 | 6.768.200 | | 2016-06-29 | 00:00:00 | 22,45 | 23,18 | 22,29 | 22,82 | 8.973.400 | | 2016-07-11 | 00:00:00 | 25,59 | 26,41 | 25,56 | 26,38 | 7.563.800 | | 2016-07-18 | 00:00:00 | 25,84 | 26,44 | 25,83 | 26,39 | 4.367.000 | | 2016-07-22 | 00:00:00 | 25,92 | 26,18 | 25,82 | 26,15 | 3.389.900 | | 2016-08-08 | 00:00:00 | 28,80 | 29,46 | 28,77 | 29,22 | 4.419.300 | | 2016-08-09 | 00:00:00 | 29,34 | 29,83 | 29,31 | 29,75 | 3.363.600 | | 2016-08-10 | 00:00:00 | 30,52 | 30,85 | 29,98 | 30,17 | 6.656.100 | | 2016-08-15 | 00:00:00 | 30,50 | 30,98 | 30,40 | 30,75 | 5.735.900 | | 2016-08-16 | 00:00:00 | 30,90 | 31,09 | 30,60 | 30,88 | 4.193.400 | | 2016-08-17 | 00:00:00 | 30,57 | 30,58 | 29,48 | 30,32 | 6.634.800 | | 2016-08-18 | 00:00:00 | 30,51 | 30,72 | 30,11 | 30,59 | 4.033.500 | | 2016-08-19 | 00:00:00 | 29,95 | 30,18 | 29,20 | 29,26 | 6.180.000 | | 2016-08-22 | 00:00:00 | 28,65 | 28,96 | 28,19 | 28,86 | 7.575.000 | | 2016-08-26 | 00:00:00 | 27,10 | 27,80 | 26,18 | 26,56 | 9.517.300 | | 2016-09-06 | 00:00:00 | 28,26 | 28,90 | 27,61 | 28,87 | 7.289.100 | | 2016-09-07 | 00:00:00 | 28,84 | 29,32 | 28,30 | 29,25 | 5.997.700 | | 2016-09-08 | 00:00:00 | 29,21 | 29,46 | 28,71 | 28,90 | 4.360.800 | | 2016-09-09 | 00:00:00 | 28,50 | 28,59 | 27,16 | 27,31 | 6.504.200 | | 2016-09-19 | 00:00:00 | 26,99 | 27,23 | 26,76 | 26,91 | 4.114.300 | | 2016-09-20 | 00:00:00 | 26,97 | 27,01 | 26,51 | 26,77 | 3.963.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
