(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-11 | 00:00:00 | 27,22 | 27,90 | 26,85 | 27,90 | 130.000 | 2001-04-12 | 00:00:00 | 27,85 | 28,35 | 27,20 | 28,35 | 171.900 | 2001-04-16 | 00:00:00 | 28,00 | 29,50 | 27,95 | 29,00 | 190.200 | 2001-04-17 | 00:00:00 | 29,35 | 29,45 | 29,09 | 29,14 | 297.900 | 2001-04-18 | 00:00:00 | 29,25 | 29,98 | 29,05 | 29,98 | 224.400 | 2001-04-19 | 00:00:00 | 29,85 | 30,15 | 29,00 | 30,01 | 230.900 | 2001-04-20 | 00:00:00 | 30,00 | 31,00 | 28,40 | 28,96 | 284.500 | 2001-04-23 | 00:00:00 | 29,07 | 29,07 | 28,10 | 28,10 | 303.500 | 2001-04-24 | 00:00:00 | 28,11 | 29,00 | 28,10 | 28,90 | 313.700 | 2001-04-25 | 00:00:00 | 29,15 | 30,10 | 29,00 | 29,75 | 286.000 | 2001-04-26 | 00:00:00 | 29,75 | 29,80 | 29,59 | 29,75 | 176.600 | 2001-04-27 | 00:00:00 | 29,60 | 30,10 | 29,50 | 30,08 | 109.300 | 2001-04-30 | 00:00:00 | 30,00 | 30,58 | 29,97 | 30,57 | 176.700 | 2001-05-01 | 00:00:00 | 30,57 | 31,30 | 30,11 | 31,20 | 260.300 | 2001-05-02 | 00:00:00 | 31,30 | 31,35 | 30,80 | 31,35 | 172.500 | 2001-05-03 | 00:00:00 | 31,35 | 31,35 | 29,02 | 30,00 | 275.800 | 2001-05-04 | 00:00:00 | 29,90 | 30,90 | 29,80 | 30,75 | 100.100 | 2001-05-07 | 00:00:00 | 30,80 | 31,21 | 30,70 | 31,07 | 106.400 | 2001-05-08 | 00:00:00 | 31,00 | 31,05 | 30,15 | 31,02 | 204.300 | 2001-05-09 | 00:00:00 | 31,00 | 32,40 | 30,80 | 31,97 | 216.900 | 2001-05-10 | 00:00:00 | 32,00 | 32,55 | 31,52 | 32,02 | 207.600 | 2001-05-11 | 00:00:00 | 32,17 | 32,17 | 31,20 | 31,43 | 187.700 | 2001-05-14 | 00:00:00 | 31,49 | 32,00 | 31,30 | 31,76 | 127.200 | 2001-05-15 | 00:00:00 | 31,94 | 32,95 | 31,77 | 32,20 | 220.700 | 2001-05-16 | 00:00:00 | 32,35 | 33,30 | 32,27 | 32,70 | 381.800 | 2001-05-17 | 00:00:00 | 32,98 | 34,80 | 32,91 | 34,50 | 245.000 | 2001-05-18 | 00:00:00 | 34,50 | 35,19 | 34,40 | 35,01 | 266.600 | 2001-05-21 | 00:00:00 | 35,01 | 37,10 | 34,70 | 36,81 | 488.500 | 2001-05-22 | 00:00:00 | 36,80 | 36,80 | 35,82 | 35,90 | 366.000 | 2001-05-23 | 00:00:00 | 35,70 | 35,70 | 33,51 | 33,51 | 212.000 | 2001-05-24 | 00:00:00 | 33,76 | 33,76 | 32,65 | 32,96 | 331.600 | 2001-05-25 | 00:00:00 | 33,11 | 34,39 | 32,75 | 34,04 | 174.900 | 2001-05-29 | 00:00:00 | 34,00 | 34,50 | 34,00 | 34,17 | 148.400 | 2001-05-30 | 00:00:00 | 34,11 | 34,12 | 31,74 | 31,74 | 249.300 | 2001-05-31 | 00:00:00 | 32,00 | 33,00 | 31,60 | 31,80 | 148.400 | 2001-06-01 | 00:00:00 | 32,05 | 33,38 | 31,76 | 33,25 | 178.400 | 2001-06-04 | 00:00:00 | 33,25 | 33,49 | 32,68 | 33,31 | 112.600 | 2001-06-05 | 00:00:00 | 33,48 | 33,90 | 33,30 | 33,90 | 140.500 | 2001-06-06 | 00:00:00 | 33,90 | 33,90 | 32,85 | 33,00 | 303.400 | 2001-06-07 | 00:00:00 | 32,85 | 33,05 | 32,61 | 32,83 | 63.800 | 2001-06-08 | 00:00:00 | 32,60 | 33,40 | 32,45 | 33,04 | 131.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|