(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-29 | 00:00:00 | 18,00 | 18,00 | 17,15 | 17,17 | 167.900 | | 2002-05-30 | 00:00:00 | 17,06 | 17,48 | 17,00 | 17,43 | 173.600 | | 2002-05-31 | 00:00:00 | 17,45 | 17,80 | 17,16 | 17,70 | 142.000 | | 2002-06-03 | 00:00:00 | 17,70 | 17,74 | 16,40 | 16,40 | 367.100 | | 2002-06-04 | 00:00:00 | 16,50 | 16,88 | 16,40 | 16,50 | 246.900 | | 2002-06-05 | 00:00:00 | 16,40 | 16,61 | 15,69 | 16,04 | 194.900 | | 2002-06-06 | 00:00:00 | 16,00 | 16,00 | 15,02 | 15,13 | 459.300 | | 2002-06-07 | 00:00:00 | 15,20 | 16,34 | 14,77 | 16,09 | 575.000 | | 2002-06-10 | 00:00:00 | 15,84 | 15,98 | 15,35 | 15,56 | 323.800 | | 2002-06-11 | 00:00:00 | 15,56 | 15,60 | 15,25 | 15,41 | 229.200 | | 2002-06-12 | 00:00:00 | 15,40 | 15,85 | 15,36 | 15,81 | 361.800 | | 2002-06-13 | 00:00:00 | 15,81 | 15,81 | 15,10 | 15,10 | 281.000 | | 2002-06-14 | 00:00:00 | 15,11 | 15,20 | 14,57 | 14,90 | 339.200 | | 2002-06-17 | 00:00:00 | 14,90 | 15,01 | 14,71 | 14,99 | 157.700 | | 2002-06-18 | 00:00:00 | 14,85 | 15,20 | 14,82 | 15,10 | 118.900 | | 2002-06-19 | 00:00:00 | 15,15 | 15,76 | 15,06 | 15,60 | 380.500 | | 2002-06-20 | 00:00:00 | 15,50 | 15,83 | 15,47 | 15,80 | 188.500 | | 2002-06-21 | 00:00:00 | 16,10 | 16,10 | 15,60 | 15,80 | 560.200 | | 2002-06-24 | 00:00:00 | 15,79 | 15,90 | 15,68 | 15,85 | 945.500 | | 2002-06-25 | 00:00:00 | 15,90 | 16,55 | 15,90 | 15,96 | 425.400 | | 2002-06-26 | 00:00:00 | 15,99 | 16,00 | 15,44 | 15,70 | 260.000 | | 2002-06-27 | 00:00:00 | 15,84 | 16,00 | 15,41 | 16,00 | 234.800 | | 2002-06-28 | 00:00:00 | 16,00 | 16,28 | 15,55 | 16,28 | 396.100 | | 2002-07-01 | 00:00:00 | 16,28 | 16,28 | 15,09 | 15,25 | 287.400 | | 2002-07-02 | 00:00:00 | 15,06 | 15,20 | 14,35 | 14,35 | 405.600 | | 2002-07-03 | 00:00:00 | 14,10 | 14,30 | 13,54 | 13,75 | 375.900 | | 2002-07-05 | 00:00:00 | 13,70 | 14,00 | 13,69 | 13,90 | 233.200 | | 2002-07-08 | 00:00:00 | 13,90 | 14,20 | 13,84 | 14,19 | 360.600 | | 2002-07-09 | 00:00:00 | 14,09 | 14,24 | 13,89 | 14,00 | 206.100 | | 2002-07-10 | 00:00:00 | 13,90 | 13,94 | 13,33 | 13,50 | 518.800 | | 2002-07-11 | 00:00:00 | 13,50 | 13,75 | 12,90 | 13,35 | 429.700 | | 2002-07-12 | 00:00:00 | 13,35 | 13,55 | 12,95 | 13,20 | 160.500 | | 2002-07-15 | 00:00:00 | 13,05 | 13,05 | 12,38 | 12,52 | 406.300 | | 2002-07-16 | 00:00:00 | 12,49 | 12,81 | 12,31 | 12,48 | 295.900 | | 2002-07-17 | 00:00:00 | 12,46 | 12,68 | 12,21 | 12,49 | 177.700 | | 2002-07-18 | 00:00:00 | 12,49 | 12,51 | 12,25 | 12,25 | 205.800 | | 2002-07-19 | 00:00:00 | 12,30 | 12,40 | 11,75 | 12,40 | 371.700 | | 2002-07-22 | 00:00:00 | 12,30 | 12,30 | 10,45 | 10,65 | 340.000 | | 2002-07-23 | 00:00:00 | 10,50 | 10,75 | 9,95 | 9,95 | 293.900 | | 2002-07-24 | 00:00:00 | 9,25 | 9,45 | 9,00 | 9,45 | 647.600 | | 2002-07-25 | 00:00:00 | 9,45 | 9,49 | 8,70 | 9,08 | 417.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
