(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 | | 2002-09-20 | 00:00:00 | 6,20 | 6,38 | 6,20 | 6,22 | 229.700 | | 2002-09-23 | 00:00:00 | 6,29 | 6,37 | 6,10 | 6,17 | 226.900 | | 2002-09-24 | 00:00:00 | 6,10 | 6,21 | 5,90 | 6,19 | 248.300 | | 2002-09-25 | 00:00:00 | 6,22 | 6,24 | 5,94 | 6,05 | 216.600 | | 2002-09-26 | 00:00:00 | 6,05 | 6,14 | 5,92 | 6,06 | 165.100 | | 2002-09-27 | 00:00:00 | 6,04 | 6,18 | 5,92 | 5,92 | 240.500 | | 2002-09-30 | 00:00:00 | 5,93 | 6,00 | 5,72 | 6,00 | 289.600 | | 2002-10-01 | 00:00:00 | 6,04 | 6,15 | 5,81 | 6,15 | 228.500 | | 2002-10-02 | 00:00:00 | 6,15 | 6,25 | 5,98 | 6,01 | 256.600 | | 2002-10-03 | 00:00:00 | 6,01 | 6,13 | 5,89 | 6,07 | 251.100 | | 2002-10-04 | 00:00:00 | 6,07 | 6,07 | 5,76 | 5,80 | 171.300 | | 2002-10-07 | 00:00:00 | 5,78 | 5,89 | 5,71 | 5,75 | 218.700 | | 2002-10-08 | 00:00:00 | 5,75 | 5,78 | 5,23 | 5,25 | 250.800 | | 2002-10-09 | 00:00:00 | 5,25 | 5,38 | 4,65 | 4,65 | 330.100 | | 2002-10-10 | 00:00:00 | 4,64 | 4,99 | 4,60 | 4,70 | 647.200 | | 2002-10-11 | 00:00:00 | 4,75 | 5,17 | 4,75 | 4,86 | 456.200 | | 2002-10-14 | 00:00:00 | 4,86 | 5,28 | 4,80 | 5,27 | 366.400 | | 2002-10-15 | 00:00:00 | 5,35 | 5,59 | 5,30 | 5,59 | 301.100 | | 2002-10-16 | 00:00:00 | 5,50 | 5,59 | 5,46 | 5,55 | 154.600 | | 2002-10-17 | 00:00:00 | 5,65 | 5,85 | 5,62 | 5,77 | 182.400 | | 2002-10-18 | 00:00:00 | 5,87 | 5,87 | 5,45 | 5,50 | 209.000 | | 2002-10-21 | 00:00:00 | 5,47 | 5,76 | 5,40 | 5,70 | 161.200 | | 2002-10-22 | 00:00:00 | 5,45 | 5,58 | 5,41 | 5,46 | 315.100 | | 2002-10-23 | 00:00:00 | 5,40 | 5,55 | 5,40 | 5,55 | 190.300 | | 2002-10-24 | 00:00:00 | 5,62 | 5,85 | 5,50 | 5,84 | 187.900 | | 2002-10-25 | 00:00:00 | 5,90 | 6,14 | 5,71 | 6,11 | 244.500 | | 2002-10-28 | 00:00:00 | 6,04 | 6,68 | 5,95 | 6,40 | 396.100 | | 2002-10-29 | 00:00:00 | 6,75 | 6,90 | 6,60 | 6,90 | 475.600 | | 2002-10-30 | 00:00:00 | 6,90 | 7,98 | 6,88 | 7,98 | 636.700 | | 2002-10-31 | 00:00:00 | 8,00 | 8,49 | 7,70 | 7,99 | 876.400 | | 2002-11-01 | 00:00:00 | 7,60 | 7,69 | 7,05 | 7,29 | 670.400 | | 2002-11-04 | 00:00:00 | 7,39 | 7,57 | 7,30 | 7,50 | 295.000 | | 2002-11-05 | 00:00:00 | 8,00 | 8,05 | 7,24 | 7,50 | 336.100 | | 2002-11-06 | 00:00:00 | 7,35 | 8,30 | 7,25 | 8,26 | 431.300 | | 2002-11-07 | 00:00:00 | 8,23 | 8,25 | 7,73 | 7,84 | 324.300 | | 2002-11-08 | 00:00:00 | 7,80 | 7,99 | 7,45 | 7,64 | 300.500 | | 2002-11-11 | 00:00:00 | 7,51 | 7,64 | 7,43 | 7,51 | 153.700 | | 2002-11-12 | 00:00:00 | 7,51 | 7,75 | 7,40 | 7,61 | 204.700 | | 2002-11-13 | 00:00:00 | 7,56 | 7,80 | 7,40 | 7,68 | 182.500 | | 2002-11-14 | 00:00:00 | 7,68 | 7,80 | 7,50 | 7,58 | 327.100 | | 2002-11-15 | 00:00:00 | 7,53 | 7,59 | 7,45 | 7,50 | 203.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
