(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-02 | 00:00:00 | 17,00 | 17,00 | 14,10 | 15,47 | 4.743.600 | | 2002-04-03 | 00:00:00 | 15,60 | 16,37 | 15,60 | 15,79 | 944.300 | | 2002-04-04 | 00:00:00 | 15,90 | 15,96 | 15,50 | 15,90 | 363.100 | | 2002-04-05 | 00:00:00 | 15,90 | 15,95 | 15,70 | 15,95 | 183.500 | | 2002-04-08 | 00:00:00 | 15,95 | 16,33 | 15,55 | 16,28 | 333.300 | | 2002-04-09 | 00:00:00 | 16,50 | 16,91 | 16,25 | 16,50 | 243.600 | | 2002-04-10 | 00:00:00 | 16,51 | 16,95 | 16,46 | 16,95 | 330.600 | | 2002-04-11 | 00:00:00 | 16,95 | 16,95 | 16,30 | 16,30 | 232.700 | | 2002-04-12 | 00:00:00 | 16,30 | 16,65 | 15,84 | 16,51 | 295.800 | | 2002-04-15 | 00:00:00 | 16,41 | 16,68 | 16,21 | 16,30 | 209.500 | | 2002-04-16 | 00:00:00 | 16,32 | 16,45 | 16,04 | 16,09 | 271.600 | | 2002-04-17 | 00:00:00 | 16,13 | 16,34 | 15,91 | 15,91 | 212.700 | | 2002-04-18 | 00:00:00 | 16,05 | 16,99 | 15,99 | 16,80 | 1.087.800 | | 2002-04-19 | 00:00:00 | 16,70 | 17,20 | 16,68 | 17,01 | 277.700 | | 2002-04-22 | 00:00:00 | 17,01 | 17,07 | 16,76 | 16,80 | 190.900 | | 2002-04-23 | 00:00:00 | 16,80 | 17,90 | 16,80 | 17,85 | 397.100 | | 2002-04-24 | 00:00:00 | 17,85 | 18,13 | 17,10 | 17,42 | 276.300 | | 2002-04-25 | 00:00:00 | 17,43 | 17,74 | 17,21 | 17,29 | 209.500 | | 2002-04-26 | 00:00:00 | 17,25 | 17,30 | 17,20 | 17,22 | 196.300 | | 2002-04-29 | 00:00:00 | 17,23 | 17,40 | 17,19 | 17,37 | 214.700 | | 2002-04-30 | 00:00:00 | 17,24 | 17,79 | 17,16 | 17,55 | 251.000 | | 2002-05-01 | 00:00:00 | 17,50 | 17,75 | 17,05 | 17,47 | 312.600 | | 2002-05-02 | 00:00:00 | 17,25 | 17,54 | 16,60 | 16,60 | 496.700 | | 2002-05-03 | 00:00:00 | 16,75 | 17,24 | 16,63 | 17,24 | 268.000 | | 2002-05-06 | 00:00:00 | 16,99 | 17,29 | 16,85 | 17,18 | 166.000 | | 2002-05-07 | 00:00:00 | 17,03 | 17,10 | 16,81 | 16,84 | 290.900 | | 2002-05-08 | 00:00:00 | 17,15 | 17,50 | 17,10 | 17,49 | 514.300 | | 2002-05-09 | 00:00:00 | 17,49 | 17,49 | 16,82 | 16,82 | 165.900 | | 2002-05-10 | 00:00:00 | 17,00 | 17,15 | 16,89 | 16,99 | 150.400 | | 2002-05-13 | 00:00:00 | 17,10 | 17,60 | 17,08 | 17,59 | 347.100 | | 2002-05-14 | 00:00:00 | 17,59 | 17,90 | 17,59 | 17,83 | 261.500 | | 2002-05-15 | 00:00:00 | 17,83 | 17,99 | 17,54 | 17,93 | 142.500 | | 2002-05-16 | 00:00:00 | 17,90 | 17,92 | 17,51 | 17,75 | 168.600 | | 2002-05-17 | 00:00:00 | 17,82 | 17,93 | 17,54 | 17,80 | 208.300 | | 2002-05-20 | 00:00:00 | 17,80 | 17,87 | 17,74 | 17,80 | 131.100 | | 2002-05-21 | 00:00:00 | 17,80 | 17,98 | 17,71 | 17,95 | 319.000 | | 2002-05-22 | 00:00:00 | 18,00 | 18,44 | 17,95 | 18,10 | 868.700 | | 2002-05-23 | 00:00:00 | 18,00 | 18,19 | 17,75 | 18,17 | 228.700 | | 2002-05-24 | 00:00:00 | 18,19 | 18,23 | 17,80 | 17,80 | 175.500 | | 2002-05-28 | 00:00:00 | 17,80 | 17,99 | 17,30 | 17,99 | 168.100 | | 2002-05-29 | 00:00:00 | 18,00 | 18,00 | 17,15 | 17,17 | 167.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
