(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-01 | 00:00:00 | 15,66 | 15,66 | 15,02 | 15,08 | 8.516 | 2002-02-04 | 00:00:00 | 15,08 | 15,19 | 14,83 | 15,03 | 573.800 | 2002-02-05 | 00:00:00 | 15,02 | 15,02 | 14,33 | 14,33 | 455.500 | 2002-02-06 | 00:00:00 | 14,39 | 14,74 | 14,38 | 14,58 | 377.900 | 2002-02-07 | 00:00:00 | 14,52 | 14,99 | 14,32 | 14,75 | 376.100 | 2002-02-08 | 00:00:00 | 15,05 | 15,31 | 14,91 | 15,30 | 387.200 | 2002-02-11 | 00:00:00 | 16,10 | 16,34 | 14,85 | 14,97 | 681.700 | 2002-02-12 | 00:00:00 | 15,45 | 15,95 | 15,05 | 15,80 | 751.900 | 2002-02-13 | 00:00:00 | 15,95 | 16,75 | 15,85 | 16,68 | 718.200 | 2002-02-14 | 00:00:00 | 16,75 | 17,28 | 16,69 | 17,01 | 668.800 | 2002-02-15 | 00:00:00 | 16,85 | 17,10 | 16,00 | 16,07 | 332.100 | 2002-02-19 | 00:00:00 | 16,00 | 16,50 | 15,61 | 15,62 | 210.400 | 2002-02-20 | 00:00:00 | 15,66 | 15,94 | 15,53 | 15,69 | 315.000 | 2002-02-21 | 00:00:00 | 15,69 | 16,24 | 15,69 | 15,97 | 365.800 | 2002-02-22 | 00:00:00 | 16,24 | 16,24 | 15,91 | 16,11 | 301.600 | 2002-02-25 | 00:00:00 | 16,02 | 16,54 | 15,50 | 16,20 | 367.400 | 2002-02-26 | 00:00:00 | 16,28 | 16,95 | 16,11 | 16,60 | 288.200 | 2002-02-27 | 00:00:00 | 16,74 | 17,25 | 16,70 | 16,86 | 247.400 | 2002-02-28 | 00:00:00 | 17,00 | 17,55 | 16,91 | 17,55 | 391.300 | 2002-03-01 | 00:00:00 | 17,55 | 18,00 | 17,50 | 17,95 | 328.400 | 2002-03-04 | 00:00:00 | 18,05 | 18,45 | 18,05 | 18,44 | 205.200 | 2002-03-05 | 00:00:00 | 18,48 | 18,49 | 17,10 | 17,10 | 292.500 | 2002-03-06 | 00:00:00 | 17,35 | 18,10 | 17,21 | 17,65 | 228.800 | 2002-03-07 | 00:00:00 | 17,70 | 18,07 | 17,52 | 17,52 | 241.800 | 2002-03-08 | 00:00:00 | 17,63 | 18,42 | 17,63 | 18,26 | 203.000 | 2002-03-11 | 00:00:00 | 18,30 | 18,48 | 18,00 | 18,29 | 187.000 | 2002-03-12 | 00:00:00 | 18,50 | 18,50 | 18,00 | 18,05 | 131.900 | 2002-03-13 | 00:00:00 | 18,10 | 18,45 | 17,70 | 17,90 | 275.600 | 2002-03-14 | 00:00:00 | 17,75 | 17,99 | 17,70 | 17,96 | 159.700 | 2002-03-15 | 00:00:00 | 17,71 | 17,94 | 17,61 | 17,75 | 195.300 | 2002-03-18 | 00:00:00 | 17,80 | 18,25 | 17,80 | 18,25 | 212.300 | 2002-03-19 | 00:00:00 | 18,40 | 18,69 | 18,31 | 18,47 | 292.600 | 2002-03-20 | 00:00:00 | 18,73 | 18,73 | 18,27 | 18,27 | 263.900 | 2002-03-21 | 00:00:00 | 18,20 | 18,59 | 18,05 | 18,53 | 177.800 | 2002-03-22 | 00:00:00 | 18,53 | 18,56 | 18,26 | 18,39 | 250.500 | 2002-03-25 | 00:00:00 | 18,56 | 18,89 | 18,40 | 18,80 | 428.000 | 2002-03-26 | 00:00:00 | 18,94 | 19,25 | 18,65 | 19,11 | 298.800 | 2002-03-27 | 00:00:00 | 19,10 | 19,39 | 18,74 | 19,20 | 369.200 | 2002-03-28 | 00:00:00 | 19,25 | 19,30 | 18,71 | 18,85 | 330.900 | 2002-04-01 | 00:00:00 | 19,00 | 19,00 | 18,57 | 18,62 | 201.000 | 2002-04-02 | 00:00:00 | 17,00 | 17,00 | 14,10 | 15,47 | 4.743.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|