(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 | | 2016-09-20 | 00:00:00 | 26,97 | 27,01 | 26,51 | 26,77 | 3.963.500 | | 2016-09-26 | 00:00:00 | 28,18 | 28,19 | 27,51 | 27,54 | 3.283.800 | | 2016-09-27 | 00:00:00 | 27,27 | 27,47 | 26,90 | 27,25 | 3.285.000 | | 2016-09-30 | 00:00:00 | 28,14 | 28,29 | 27,01 | 27,03 | 4.541.900 | | 2016-10-04 | 00:00:00 | 25,35 | 25,35 | 23,51 | 23,56 | 10.761.300 | | 2016-10-05 | 00:00:00 | 23,92 | 23,92 | 22,69 | 23,24 | 6.436.300 | | 2016-10-10 | 00:00:00 | 22,90 | 23,16 | 22,68 | 22,86 | 3.451.800 | | 2016-10-11 | 00:00:00 | 22,62 | 23,07 | 22,36 | 22,57 | 4.885.900 | | 2016-10-12 | 00:00:00 | 22,83 | 23,33 | 22,50 | 23,05 | 4.178.100 | | 2016-10-13 | 00:00:00 | 22,86 | 23,65 | 22,63 | 23,11 | 4.399.100 | | 2016-10-14 | 00:00:00 | 22,86 | 23,48 | 22,77 | 22,86 | 3.369.000 | | 2016-11-03 | 00:00:00 | 23,73 | 24,56 | 23,70 | 24,42 | 3.895.300 | | 2016-11-07 | 00:00:00 | 23,18 | 23,47 | 22,69 | 23,34 | 4.117.400 | | 2016-11-08 | 00:00:00 | 23,47 | 24,26 | 23,22 | 23,56 | 4.406.300 | | 2016-11-14 | 00:00:00 | 17,54 | 18,69 | 17,16 | 18,37 | 8.408.700 | | 2016-11-22 | 00:00:00 | 18,95 | 19,18 | 18,63 | 19,13 | 4.769.400 | | 2016-11-23 | 00:00:00 | 18,33 | 18,39 | 17,98 | 18,32 | 5.628.200 | | 2016-11-25 | 00:00:00 | 18,34 | 18,41 | 17,95 | 18,07 | 4.475.400 | | 2016-11-28 | 00:00:00 | 18,33 | 18,86 | 18,09 | 18,82 | 4.586.800 | | 2016-12-01 | 00:00:00 | 18,08 | 18,57 | 17,61 | 18,10 | 6.119.500 | | 2016-12-02 | 00:00:00 | 18,35 | 19,00 | 18,26 | 18,69 | 5.272.300 | | 2016-12-05 | 00:00:00 | 18,40 | 18,94 | 18,00 | 18,85 | 4.835.200 | | 2016-12-22 | 00:00:00 | 17,24 | 17,62 | 17,23 | 17,34 | 3.177.600 | | 2017-01-09 | 00:00:00 | 20,73 | 20,78 | 20,12 | 20,27 | 5.211.900 | | 2017-01-10 | 00:00:00 | 20,37 | 20,78 | 20,02 | 20,41 | 4.573.800 | | 2017-01-11 | 00:00:00 | 20,24 | 20,54 | 19,63 | 20,28 | 5.364.000 | | 2017-01-12 | 00:00:00 | 20,76 | 20,79 | 19,90 | 20,11 | 5.106.400 | | 2017-01-19 | 00:00:00 | 20,32 | 21,00 | 20,31 | 20,84 | 3.416.900 | | 2017-01-20 | 00:00:00 | 20,94 | 21,46 | 20,85 | 21,22 | 4.456.100 | | 2017-01-24 | 00:00:00 | 21,86 | 22,20 | 21,53 | 21,86 | 5.000.400 | | 2017-01-25 | 00:00:00 | 21,53 | 21,78 | 21,29 | 21,72 | 3.810.500 | | 2017-01-30 | 00:00:00 | 21,58 | 21,59 | 21,10 | 21,23 | 3.193.600 | | 2017-02-02 | 00:00:00 | 22,64 | 22,68 | 22,12 | 22,21 | 4.355.200 | | 2017-02-03 | 00:00:00 | 22,16 | 22,43 | 22,06 | 22,21 | 2.824.900 | | 2017-02-06 | 00:00:00 | 22,57 | 22,70 | 22,02 | 22,70 | 4.135.900 | | 2017-02-09 | 00:00:00 | 22,82 | 22,82 | 21,74 | 22,02 | 5.286.200 | | 2017-02-10 | 00:00:00 | 21,83 | 22,40 | 21,80 | 22,29 | 3.560.200 | | 2017-02-13 | 00:00:00 | 22,06 | 22,26 | 21,97 | 22,19 | 3.452.900 | | 2017-02-16 | 00:00:00 | 22,17 | 22,27 | 21,79 | 21,82 | 6.013.500 | | 2017-02-17 | 00:00:00 | 21,81 | 21,98 | 21,46 | 21,53 | 3.586.000 | | 2017-02-21 | 00:00:00 | 21,19 | 21,44 | 20,55 | 21,36 | 4.811.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
