(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 | | 2006-04-12 | 00:00:00 | 10,16 | 10,65 | 10,10 | 10,64 | 1.525.400 | | 2006-04-13 | 00:00:00 | 10,59 | 10,64 | 10,40 | 10,64 | 1.222.200 | | 2006-04-17 | 00:00:00 | 10,99 | 11,20 | 10,77 | 11,18 | 2.549.800 | | 2006-04-18 | 00:00:00 | 11,35 | 11,44 | 11,15 | 11,42 | 2.289.900 | | 2006-04-19 | 00:00:00 | 11,62 | 11,75 | 11,38 | 11,68 | 3.034.100 | | 2006-04-20 | 00:00:00 | 11,51 | 11,60 | 10,33 | 10,58 | 4.982.200 | | 2006-04-21 | 00:00:00 | 10,87 | 11,00 | 10,73 | 10,90 | 2.508.700 | | 2006-04-24 | 00:00:00 | 10,75 | 10,75 | 10,43 | 10,47 | 2.154.900 | | 2006-04-25 | 00:00:00 | 10,78 | 10,88 | 10,54 | 10,66 | 1.713.800 | | 2006-04-26 | 00:00:00 | 10,83 | 10,95 | 10,69 | 10,93 | 1.515.600 | | 2006-04-27 | 00:00:00 | 10,65 | 10,92 | 10,42 | 10,63 | 2.112.800 | | 2006-04-28 | 00:00:00 | 10,80 | 11,29 | 10,76 | 11,24 | 2.729.100 | | 2006-05-01 | 00:00:00 | 11,54 | 11,74 | 10,97 | 11,06 | 2.166.700 | | 2006-05-02 | 00:00:00 | 11,25 | 11,26 | 10,50 | 10,95 | 3.828.600 | | 2006-05-03 | 00:00:00 | 11,04 | 11,12 | 10,34 | 10,51 | 2.884.900 | | 2006-05-04 | 00:00:00 | 10,48 | 10,74 | 10,35 | 10,70 | 2.751.800 | | 2006-05-05 | 00:00:00 | 10,66 | 10,88 | 10,53 | 10,71 | 2.397.600 | | 2006-05-08 | 00:00:00 | 10,60 | 10,87 | 10,40 | 10,85 | 1.830.400 | | 2006-05-09 | 00:00:00 | 11,06 | 11,24 | 11,00 | 11,08 | 2.125.900 | | 2006-05-10 | 00:00:00 | 11,02 | 11,10 | 10,78 | 10,96 | 1.539.400 | | 2006-05-11 | 00:00:00 | 11,20 | 11,26 | 10,20 | 10,47 | 2.810.000 | | 2006-05-12 | 00:00:00 | 10,37 | 10,44 | 9,61 | 10,00 | 3.056.100 | | 2006-05-15 | 00:00:00 | 9,06 | 9,50 | 8,56 | 8,73 | 4.309.300 | | 2006-05-16 | 00:00:00 | 8,98 | 9,13 | 8,47 | 8,76 | 2.504.600 | | 2006-05-17 | 00:00:00 | 8,95 | 9,12 | 8,30 | 8,51 | 2.046.300 | | 2006-05-18 | 00:00:00 | 8,49 | 8,70 | 7,81 | 7,88 | 2.784.200 | | 2006-05-19 | 00:00:00 | 7,66 | 8,15 | 7,30 | 8,10 | 4.007.900 | | 2006-05-22 | 00:00:00 | 8,00 | 8,50 | 7,55 | 8,48 | 2.308.800 | | 2006-05-23 | 00:00:00 | 8,69 | 9,20 | 8,61 | 8,66 | 3.576.600 | | 2006-05-24 | 00:00:00 | 8,46 | 8,66 | 8,13 | 8,34 | 2.048.600 | | 2006-05-25 | 00:00:00 | 8,45 | 8,99 | 8,39 | 8,94 | 1.816.400 | | 2006-05-26 | 00:00:00 | 9,18 | 9,18 | 8,76 | 8,95 | 1.272.400 | | 2006-05-30 | 00:00:00 | 9,41 | 9,55 | 8,90 | 8,92 | 1.695.200 | | 2006-05-31 | 00:00:00 | 8,94 | 9,09 | 8,71 | 8,90 | 1.366.800 | | 2006-06-01 | 00:00:00 | 8,50 | 8,68 | 8,40 | 8,53 | 1.605.600 | | 2006-06-02 | 00:00:00 | 8,70 | 8,72 | 8,53 | 8,63 | 987.200 | | 2006-06-05 | 00:00:00 | 8,80 | 8,80 | 8,24 | 8,25 | 1.718.300 | | 2006-06-06 | 00:00:00 | 8,11 | 8,11 | 7,70 | 7,75 | 2.497.800 | | 2006-06-07 | 00:00:00 | 7,70 | 8,17 | 7,55 | 7,86 | 2.659.100 | | 2006-06-08 | 00:00:00 | 7,64 | 7,76 | 7,21 | 7,72 | 2.539.500 | | 2006-06-09 | 00:00:00 | 7,84 | 8,14 | 7,58 | 7,65 | 1.923.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
