(Login BolsaPT & Canal Forex) |
|
Stillwater Mining - [Ticker: SWC] | | Última Trade | 18,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | -18,000 (-100.00%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 18,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 18,000 | 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 SWC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-08 | 00:00:00 | 20,25 | 21,20 | 20,10 | 20,95 | 280.500 | 2001-10-09 | 00:00:00 | 21,05 | 22,05 | 20,96 | 21,40 | 220.800 | 2001-10-10 | 00:00:00 | 21,35 | 21,66 | 21,25 | 21,60 | 424.800 | 2001-10-11 | 00:00:00 | 21,65 | 22,14 | 21,60 | 22,00 | 843.200 | 2001-10-12 | 00:00:00 | 21,90 | 22,45 | 21,90 | 22,05 | 375.800 | 2001-10-15 | 00:00:00 | 22,25 | 22,44 | 22,13 | 22,15 | 373.800 | 2001-10-16 | 00:00:00 | 22,20 | 22,50 | 22,01 | 22,33 | 279.200 | 2001-10-17 | 00:00:00 | 22,25 | 22,34 | 21,91 | 21,96 | 219.100 | 2001-10-18 | 00:00:00 | 21,71 | 21,94 | 20,80 | 21,10 | 266.000 | 2001-10-19 | 00:00:00 | 21,09 | 21,25 | 20,80 | 21,04 | 202.700 | 2001-10-22 | 00:00:00 | 21,20 | 21,20 | 20,50 | 20,65 | 137.000 | 2001-10-23 | 00:00:00 | 20,75 | 20,92 | 20,60 | 20,84 | 140.900 | 2001-10-24 | 00:00:00 | 20,82 | 20,84 | 20,50 | 20,64 | 129.000 | 2001-10-25 | 00:00:00 | 20,64 | 20,80 | 20,30 | 20,50 | 551.300 | 2001-10-26 | 00:00:00 | 19,50 | 19,51 | 15,80 | 16,44 | 1.922.900 | 2001-10-29 | 00:00:00 | 16,50 | 16,80 | 16,15 | 16,52 | 625.000 | 2001-10-30 | 00:00:00 | 16,50 | 16,74 | 16,15 | 16,35 | 379.400 | 2001-10-31 | 00:00:00 | 16,35 | 16,40 | 15,25 | 15,59 | 815.400 | 2001-11-01 | 00:00:00 | 15,60 | 16,00 | 15,00 | 15,30 | 595.700 | 2001-11-02 | 00:00:00 | 15,20 | 16,22 | 14,82 | 16,05 | 432.700 | 2001-11-05 | 00:00:00 | 15,80 | 16,34 | 15,80 | 15,88 | 256.600 | 2001-11-06 | 00:00:00 | 15,95 | 16,23 | 15,90 | 16,00 | 254.800 | 2001-11-07 | 00:00:00 | 16,20 | 16,26 | 15,95 | 16,07 | 228.800 | 2001-11-08 | 00:00:00 | 16,10 | 16,55 | 16,10 | 16,19 | 423.500 | 2001-11-09 | 00:00:00 | 16,15 | 16,15 | 14,71 | 14,85 | 1.008.300 | 2001-11-12 | 00:00:00 | 14,60 | 14,79 | 14,20 | 14,68 | 326.000 | 2001-11-13 | 00:00:00 | 14,50 | 15,39 | 14,35 | 14,95 | 352.000 | 2001-11-14 | 00:00:00 | 15,05 | 16,30 | 15,03 | 16,25 | 645.400 | 2001-11-15 | 00:00:00 | 16,20 | 16,20 | 15,82 | 15,99 | 304.200 | 2001-11-16 | 00:00:00 | 15,89 | 15,97 | 15,71 | 15,75 | 284.100 | 2001-11-19 | 00:00:00 | 15,80 | 16,24 | 15,80 | 15,89 | 169.600 | 2001-11-20 | 00:00:00 | 15,90 | 16,23 | 15,72 | 15,72 | 313.800 | 2001-11-21 | 00:00:00 | 15,55 | 15,73 | 14,60 | 15,22 | 332.100 | 2001-11-23 | 00:00:00 | 15,00 | 15,59 | 14,80 | 15,41 | 75.200 | 2001-11-26 | 00:00:00 | 15,41 | 15,75 | 15,41 | 15,55 | 190.800 | 2001-11-27 | 00:00:00 | 15,52 | 15,86 | 15,21 | 15,25 | 321.500 | 2001-11-28 | 00:00:00 | 15,25 | 15,40 | 15,10 | 15,25 | 157.700 | 2001-11-29 | 00:00:00 | 15,15 | 15,24 | 14,76 | 14,91 | 297.700 | 2001-11-30 | 00:00:00 | 14,99 | 15,75 | 14,84 | 15,75 | 394.600 | 2001-12-03 | 00:00:00 | 15,75 | 16,38 | 15,75 | 15,90 | 307.200 | 2001-12-04 | 00:00:00 | 15,95 | 16,00 | 15,35 | 15,76 | 285.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|