(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 | 2002-11-15 | 00:00:00 | 7,53 | 7,59 | 7,45 | 7,50 | 203.600 | 2002-11-18 | 00:00:00 | 7,50 | 7,90 | 7,50 | 7,54 | 258.600 | 2002-11-19 | 00:00:00 | 7,55 | 7,61 | 7,41 | 7,48 | 121.300 | 2002-11-20 | 00:00:00 | 7,48 | 7,56 | 7,36 | 7,41 | 217.900 | 2002-11-21 | 00:00:00 | 6,99 | 7,23 | 6,50 | 7,03 | 712.600 | 2002-11-22 | 00:00:00 | 6,60 | 6,74 | 6,15 | 6,20 | 924.800 | 2002-11-25 | 00:00:00 | 6,21 | 6,29 | 5,62 | 5,71 | 938.600 | 2002-11-26 | 00:00:00 | 5,61 | 5,76 | 5,10 | 5,76 | 805.800 | 2002-11-27 | 00:00:00 | 5,76 | 6,00 | 5,61 | 5,99 | 409.300 | 2002-11-29 | 00:00:00 | 6,02 | 6,02 | 5,50 | 5,65 | 309.000 | 2002-12-02 | 00:00:00 | 5,70 | 5,90 | 5,52 | 5,58 | 312.900 | 2002-12-03 | 00:00:00 | 5,56 | 5,65 | 5,51 | 5,54 | 353.500 | 2002-12-04 | 00:00:00 | 5,51 | 5,51 | 5,20 | 5,32 | 537.900 | 2002-12-05 | 00:00:00 | 5,35 | 5,35 | 5,00 | 5,29 | 903.700 | 2002-12-06 | 00:00:00 | 5,34 | 5,34 | 4,90 | 5,17 | 834.000 | 2002-12-09 | 00:00:00 | 4,90 | 5,40 | 4,86 | 5,31 | 596.600 | 2002-12-10 | 00:00:00 | 5,40 | 5,40 | 5,11 | 5,20 | 291.700 | 2002-12-11 | 00:00:00 | 5,20 | 5,30 | 5,02 | 5,25 | 243.100 | 2002-12-12 | 00:00:00 | 5,20 | 5,39 | 5,11 | 5,25 | 414.400 | 2002-12-13 | 00:00:00 | 5,29 | 5,37 | 5,18 | 5,20 | 289.700 | 2002-12-16 | 00:00:00 | 5,21 | 5,35 | 5,10 | 5,25 | 590.000 | 2002-12-17 | 00:00:00 | 5,15 | 5,28 | 5,14 | 5,16 | 488.900 | 2002-12-18 | 00:00:00 | 5,14 | 5,35 | 5,10 | 5,12 | 2.127.600 | 2002-12-19 | 00:00:00 | 5,12 | 5,24 | 5,01 | 5,18 | 356.400 | 2002-12-20 | 00:00:00 | 5,15 | 5,15 | 4,95 | 5,00 | 433.800 | 2002-12-23 | 00:00:00 | 4,98 | 5,14 | 4,95 | 4,98 | 585.300 | 2002-12-24 | 00:00:00 | 4,96 | 4,99 | 4,86 | 4,95 | 396.900 | 2002-12-26 | 00:00:00 | 4,95 | 5,17 | 4,92 | 5,17 | 498.700 | 2002-12-27 | 00:00:00 | 5,20 | 5,68 | 5,17 | 5,45 | 759.600 | 2002-12-30 | 00:00:00 | 5,45 | 5,59 | 5,00 | 5,33 | 731.400 | 2002-12-31 | 00:00:00 | 5,23 | 5,45 | 5,19 | 5,35 | 349.500 | 2003-01-02 | 00:00:00 | 5,40 | 5,59 | 5,22 | 5,42 | 253.700 | 2003-01-03 | 00:00:00 | 5,50 | 5,76 | 5,45 | 5,51 | 499.300 | 2003-01-06 | 00:00:00 | 5,66 | 5,80 | 5,60 | 5,66 | 547.800 | 2003-01-07 | 00:00:00 | 5,70 | 5,75 | 5,51 | 5,51 | 314.800 | 2003-01-08 | 00:00:00 | 5,40 | 5,69 | 5,22 | 5,63 | 520.800 | 2003-01-09 | 00:00:00 | 5,64 | 5,65 | 5,50 | 5,62 | 273.400 | 2003-01-10 | 00:00:00 | 5,70 | 5,71 | 5,32 | 5,60 | 546.400 | 2003-01-13 | 00:00:00 | 5,50 | 5,55 | 5,26 | 5,42 | 419.400 | 2003-01-14 | 00:00:00 | 5,30 | 5,55 | 5,23 | 5,32 | 376.800 | 2003-01-15 | 00:00:00 | 5,34 | 5,34 | 4,90 | 4,92 | 798.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|