(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-15 | 00:00:00 | 5,04 | 5,11 | 5,00 | 5,07 | 579.200 | | 2005-12-16 | 00:00:00 | 5,11 | 5,15 | 5,06 | 5,06 | 350.500 | | 2005-12-19 | 00:00:00 | 5,13 | 5,17 | 5,07 | 5,14 | 500.800 | | 2005-12-20 | 00:00:00 | 5,14 | 5,23 | 5,10 | 5,17 | 660.800 | | 2005-12-21 | 00:00:00 | 5,14 | 5,16 | 5,10 | 5,16 | 408.600 | | 2005-12-22 | 00:00:00 | 5,21 | 5,55 | 5,18 | 5,53 | 1.471.000 | | 2005-12-23 | 00:00:00 | 5,71 | 5,71 | 5,46 | 5,51 | 651.000 | | 2005-12-27 | 00:00:00 | 5,70 | 5,85 | 5,58 | 5,75 | 478.400 | | 2005-12-28 | 00:00:00 | 5,75 | 5,89 | 5,61 | 5,68 | 855.400 | | 2005-12-29 | 00:00:00 | 5,74 | 5,75 | 5,41 | 5,68 | 669.100 | | 2005-12-30 | 00:00:00 | 5,65 | 5,83 | 5,61 | 5,80 | 608.500 | | 2006-01-03 | 00:00:00 | 5,98 | 6,04 | 5,96 | 6,00 | 994.600 | | 2006-01-04 | 00:00:00 | 6,01 | 6,10 | 5,95 | 6,09 | 661.800 | | 2006-01-05 | 00:00:00 | 6,00 | 6,00 | 5,86 | 5,86 | 658.100 | | 2006-01-06 | 00:00:00 | 6,00 | 6,09 | 5,99 | 6,05 | 678.300 | | 2006-01-09 | 00:00:00 | 6,10 | 6,10 | 5,90 | 5,93 | 852.900 | | 2006-01-10 | 00:00:00 | 6,05 | 6,05 | 5,70 | 5,96 | 661.800 | | 2006-01-11 | 00:00:00 | 6,00 | 6,05 | 5,98 | 6,00 | 464.900 | | 2006-01-12 | 00:00:00 | 6,04 | 6,04 | 5,90 | 5,90 | 364.900 | | 2006-01-13 | 00:00:00 | 5,92 | 6,06 | 5,85 | 6,05 | 782.000 | | 2006-01-17 | 00:00:00 | 6,00 | 6,03 | 5,72 | 5,81 | 742.400 | | 2006-01-18 | 00:00:00 | 5,65 | 5,73 | 5,54 | 5,57 | 837.800 | | 2006-01-19 | 00:00:00 | 5,79 | 5,87 | 5,75 | 5,80 | 536.100 | | 2006-01-20 | 00:00:00 | 5,95 | 6,02 | 5,56 | 5,74 | 763.800 | | 2006-01-23 | 00:00:00 | 5,75 | 5,83 | 5,71 | 5,78 | 361.900 | | 2006-01-24 | 00:00:00 | 5,75 | 5,88 | 5,72 | 5,84 | 603.200 | | 2006-01-25 | 00:00:00 | 6,05 | 6,23 | 5,97 | 6,18 | 2.386.800 | | 2006-01-26 | 00:00:00 | 6,18 | 6,82 | 6,18 | 6,80 | 2.449.500 | | 2006-01-27 | 00:00:00 | 6,84 | 7,19 | 6,84 | 7,08 | 1.859.200 | | 2006-01-30 | 00:00:00 | 7,22 | 7,56 | 7,17 | 7,45 | 1.598.300 | | 2006-01-31 | 00:00:00 | 7,68 | 7,93 | 7,60 | 7,78 | 2.379.200 | | 2006-02-01 | 00:00:00 | 7,78 | 7,80 | 7,22 | 7,76 | 1.490.700 | | 2006-02-02 | 00:00:00 | 7,95 | 8,05 | 7,66 | 7,73 | 1.387.400 | | 2006-02-03 | 00:00:00 | 7,63 | 7,74 | 7,17 | 7,52 | 1.115.300 | | 2006-02-06 | 00:00:00 | 7,69 | 7,88 | 7,61 | 7,63 | 851.900 | | 2006-02-07 | 00:00:00 | 7,30 | 7,42 | 6,90 | 7,15 | 1.460.500 | | 2006-02-08 | 00:00:00 | 7,08 | 7,26 | 6,93 | 7,10 | 1.088.500 | | 2006-02-09 | 00:00:00 | 7,30 | 7,52 | 7,29 | 7,30 | 716.400 | | 2006-02-10 | 00:00:00 | 7,30 | 7,30 | 6,55 | 6,90 | 1.169.200 | | 2006-02-13 | 00:00:00 | 6,74 | 6,85 | 6,35 | 6,42 | 1.264.100 | | 2006-02-14 | 00:00:00 | 6,54 | 7,04 | 6,44 | 7,00 | 1.608.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
