(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 | | 2006-02-14 | 00:00:00 | 6,54 | 7,04 | 6,44 | 7,00 | 1.608.200 | | 2006-02-15 | 00:00:00 | 6,99 | 7,01 | 6,70 | 6,77 | 802.300 | | 2006-02-16 | 00:00:00 | 6,75 | 7,40 | 6,70 | 7,20 | 1.150.500 | | 2006-02-17 | 00:00:00 | 7,27 | 7,51 | 7,27 | 7,33 | 1.063.000 | | 2006-02-21 | 00:00:00 | 7,47 | 7,89 | 7,37 | 7,44 | 1.313.900 | | 2006-02-22 | 00:00:00 | 7,45 | 7,65 | 7,35 | 7,65 | 994.600 | | 2006-02-23 | 00:00:00 | 7,65 | 7,65 | 7,37 | 7,50 | 1.100.100 | | 2006-02-24 | 00:00:00 | 7,86 | 8,25 | 7,71 | 8,25 | 1.981.000 | | 2006-02-27 | 00:00:00 | 8,28 | 8,29 | 7,91 | 7,94 | 1.562.900 | | 2006-02-28 | 00:00:00 | 8,24 | 8,25 | 7,65 | 8,17 | 1.486.800 | | 2006-03-01 | 00:00:00 | 8,31 | 8,39 | 8,22 | 8,39 | 1.206.300 | | 2006-03-02 | 00:00:00 | 8,50 | 9,39 | 8,50 | 9,39 | 2.877.900 | | 2006-03-03 | 00:00:00 | 9,45 | 9,99 | 9,03 | 9,41 | 2.283.900 | | 2006-03-06 | 00:00:00 | 9,50 | 9,69 | 9,05 | 9,18 | 2.119.100 | | 2006-03-07 | 00:00:00 | 9,19 | 9,30 | 8,61 | 8,89 | 1.831.800 | | 2006-03-08 | 00:00:00 | 8,51 | 8,82 | 8,13 | 8,65 | 2.959.200 | | 2006-03-09 | 00:00:00 | 8,79 | 9,08 | 8,61 | 8,66 | 1.580.200 | | 2006-03-10 | 00:00:00 | 8,40 | 8,95 | 8,34 | 8,92 | 1.304.000 | | 2006-03-13 | 00:00:00 | 9,18 | 9,38 | 8,92 | 9,09 | 1.243.500 | | 2006-03-14 | 00:00:00 | 9,12 | 9,19 | 9,00 | 9,10 | 1.222.500 | | 2006-03-15 | 00:00:00 | 9,21 | 9,47 | 9,18 | 9,45 | 1.595.500 | | 2006-03-16 | 00:00:00 | 9,46 | 9,51 | 9,22 | 9,51 | 1.024.800 | | 2006-03-17 | 00:00:00 | 9,50 | 9,65 | 9,47 | 9,63 | 1.034.700 | | 2006-03-20 | 00:00:00 | 9,63 | 9,79 | 9,60 | 9,61 | 1.094.700 | | 2006-03-21 | 00:00:00 | 9,33 | 9,95 | 9,10 | 9,42 | 3.480.200 | | 2006-03-22 | 00:00:00 | 9,59 | 9,86 | 9,51 | 9,74 | 1.392.000 | | 2006-03-23 | 00:00:00 | 9,75 | 10,43 | 9,64 | 10,41 | 2.397.500 | | 2006-03-24 | 00:00:00 | 10,60 | 11,30 | 10,55 | 11,26 | 3.343.500 | | 2006-03-27 | 00:00:00 | 11,09 | 11,50 | 10,65 | 10,80 | 4.496.400 | | 2006-03-28 | 00:00:00 | 10,95 | 10,95 | 10,33 | 10,45 | 2.302.100 | | 2006-03-29 | 00:00:00 | 10,58 | 11,03 | 10,48 | 11,00 | 2.576.100 | | 2006-03-30 | 00:00:00 | 11,29 | 11,48 | 10,99 | 10,99 | 3.377.900 | | 2006-03-31 | 00:00:00 | 10,91 | 10,95 | 10,56 | 10,67 | 2.116.500 | | 2006-04-03 | 00:00:00 | 10,87 | 10,90 | 10,36 | 10,36 | 2.344.000 | | 2006-04-04 | 00:00:00 | 10,36 | 10,59 | 10,00 | 10,48 | 3.204.200 | | 2006-04-05 | 00:00:00 | 10,60 | 10,85 | 10,41 | 10,85 | 2.405.500 | | 2006-04-06 | 00:00:00 | 11,17 | 11,20 | 10,89 | 10,94 | 3.018.800 | | 2006-04-07 | 00:00:00 | 10,94 | 11,10 | 10,67 | 10,74 | 1.736.200 | | 2006-04-10 | 00:00:00 | 11,06 | 11,06 | 10,54 | 10,66 | 2.133.500 | | 2006-04-11 | 00:00:00 | 10,64 | 10,80 | 10,07 | 10,08 | 2.312.900 | | 2006-04-12 | 00:00:00 | 10,16 | 10,65 | 10,10 | 10,64 | 1.525.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
