(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-03-05 | 00:00:00 | 13,97 | 14,40 | 13,97 | 14,32 | 7.158.200 | | 2014-03-11 | 00:00:00 | 14,98 | 15,13 | 14,36 | 14,56 | 3.364.000 | | 2014-03-12 | 00:00:00 | 14,59 | 14,88 | 14,47 | 14,86 | 1.956.500 | | 2014-03-13 | 00:00:00 | 14,93 | 15,34 | 14,90 | 15,08 | 3.336.300 | | 2014-03-14 | 00:00:00 | 15,26 | 15,70 | 15,18 | 15,69 | 3.962.100 | | 2014-03-17 | 00:00:00 | 15,78 | 15,80 | 14,93 | 14,97 | 4.061.600 | | 2014-03-20 | 00:00:00 | 14,80 | 15,42 | 14,68 | 15,32 | 4.410.900 | | 2014-03-21 | 00:00:00 | 15,80 | 16,04 | 15,38 | 15,62 | 3.813.900 | | 2014-03-25 | 00:00:00 | 15,42 | 15,50 | 14,95 | 15,16 | 2.839.500 | | 2014-03-26 | 00:00:00 | 15,22 | 15,24 | 14,52 | 14,58 | 3.100.200 | | 2014-03-27 | 00:00:00 | 14,47 | 14,55 | 14,18 | 14,53 | 4.005.300 | | 2014-03-28 | 00:00:00 | 14,61 | 14,96 | 14,56 | 14,96 | 3.202.800 | | 2014-04-01 | 00:00:00 | 14,84 | 15,16 | 14,68 | 14,89 | 1.575.400 | | 2014-04-02 | 00:00:00 | 14,96 | 15,38 | 14,95 | 15,15 | 1.408.300 | | 2014-04-03 | 00:00:00 | 15,10 | 15,57 | 15,00 | 15,42 | 2.627.900 | | 2014-04-04 | 00:00:00 | 15,87 | 15,88 | 15,35 | 15,69 | 2.986.800 | | 2014-04-07 | 00:00:00 | 15,65 | 15,73 | 14,85 | 15,07 | 3.510.600 | | 2014-04-08 | 00:00:00 | 15,07 | 15,35 | 14,87 | 15,00 | 2.685.300 | | 2014-04-09 | 00:00:00 | 14,99 | 15,59 | 14,91 | 15,44 | 1.966.300 | | 2014-04-17 | 00:00:00 | 16,16 | 16,56 | 15,48 | 15,50 | 5.587.600 | | 2014-04-21 | 00:00:00 | 15,48 | 15,74 | 15,08 | 15,29 | 3.404.300 | | 2014-04-28 | 00:00:00 | 16,03 | 16,04 | 15,48 | 15,73 | 1.530.200 | | 2014-04-29 | 00:00:00 | 15,74 | 16,00 | 15,56 | 15,95 | 1.572.300 | | 2014-04-30 | 00:00:00 | 15,85 | 15,90 | 15,56 | 15,78 | 1.718.400 | | 2014-05-01 | 00:00:00 | 15,90 | 15,99 | 15,22 | 15,50 | 2.872.900 | | 2014-05-02 | 00:00:00 | 15,60 | 15,63 | 15,32 | 15,44 | 2.258.400 | | 2014-05-05 | 00:00:00 | 15,50 | 15,94 | 15,41 | 15,90 | 1.743.700 | | 2014-05-06 | 00:00:00 | 15,86 | 15,92 | 15,51 | 15,53 | 1.449.100 | | 2014-05-07 | 00:00:00 | 15,54 | 15,54 | 15,13 | 15,25 | 2.481.000 | | 2014-05-21 | 00:00:00 | 16,71 | 17,37 | 16,71 | 17,36 | 3.821.900 | | 2014-05-22 | 00:00:00 | 17,50 | 17,78 | 17,47 | 17,65 | 3.342.200 | | 2014-06-02 | 00:00:00 | 16,82 | 16,87 | 16,61 | 16,71 | 1.818.700 | | 2014-06-06 | 00:00:00 | 17,14 | 17,39 | 17,02 | 17,33 | 1.433.900 | | 2014-06-10 | 00:00:00 | 17,57 | 17,80 | 17,45 | 17,63 | 1.268.700 | | 2014-06-11 | 00:00:00 | 17,64 | 18,00 | 17,60 | 17,94 | 1.368.700 | | 2014-06-16 | 00:00:00 | 16,61 | 16,61 | 16,42 | 16,54 | 1.609.400 | | 2014-06-17 | 00:00:00 | 16,45 | 16,66 | 16,27 | 16,52 | 1.650.200 | | 2014-06-18 | 00:00:00 | 16,61 | 16,81 | 16,49 | 16,53 | 1.976.500 | | 2014-07-01 | 00:00:00 | 17,66 | 18,00 | 17,65 | 17,95 | 2.206.900 | | 2014-07-07 | 00:00:00 | 18,39 | 18,80 | 18,26 | 18,54 | 1.655.100 | | 2014-07-10 | 00:00:00 | 18,50 | 18,82 | 18,44 | 18,55 | 1.896.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
