(Login BolsaPT & Canal Forex) |
|
 Silver Wheaton Co - [Ticker: SLW] |     | | Última Trade | 20,910 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-10-12 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 20,910 | 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 SLW de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-27 | 00:00:00 | 3,30 | 3,37 | 2,56 | 2,59 | 8.103.200 | | 2008-10-28 | 00:00:00 | 2,98 | 2,98 | 2,60 | 2,87 | 7.364.300 | | 2008-10-29 | 00:00:00 | 3,18 | 3,64 | 3,09 | 3,59 | 8.103.300 | | 2008-10-30 | 00:00:00 | 3,75 | 4,15 | 3,58 | 3,73 | 7.270.000 | | 2008-10-31 | 00:00:00 | 3,65 | 3,74 | 3,45 | 3,60 | 4.232.700 | | 2008-11-03 | 00:00:00 | 3,68 | 4,16 | 3,66 | 3,70 | 5.067.500 | | 2008-11-04 | 00:00:00 | 4,15 | 4,53 | 4,04 | 4,48 | 5.122.400 | | 2008-11-05 | 00:00:00 | 4,40 | 4,60 | 4,13 | 4,24 | 7.497.200 | | 2008-11-06 | 00:00:00 | 4,50 | 4,50 | 3,60 | 3,73 | 7.609.300 | | 2008-11-07 | 00:00:00 | 3,78 | 4,07 | 3,44 | 3,57 | 4.912.900 | | 2008-11-10 | 00:00:00 | 4,03 | 4,03 | 3,61 | 3,70 | 4.454.400 | | 2008-11-11 | 00:00:00 | 3,52 | 3,54 | 3,21 | 3,41 | 3.148.900 | | 2008-11-12 | 00:00:00 | 3,26 | 3,37 | 3,01 | 3,08 | 2.836.300 | | 2008-11-13 | 00:00:00 | 3,02 | 3,35 | 2,67 | 3,35 | 6.189.000 | | 2008-11-14 | 00:00:00 | 3,40 | 3,66 | 3,20 | 3,25 | 5.149.000 | | 2008-11-17 | 00:00:00 | 3,25 | 3,25 | 2,81 | 2,82 | 5.449.200 | | 2008-11-18 | 00:00:00 | 2,85 | 2,95 | 2,76 | 2,85 | 4.087.000 | | 2008-11-19 | 00:00:00 | 2,91 | 3,17 | 2,70 | 2,72 | 4.773.300 | | 2008-11-20 | 00:00:00 | 2,70 | 2,90 | 2,56 | 2,57 | 4.698.200 | | 2008-11-21 | 00:00:00 | 2,90 | 3,17 | 2,66 | 2,81 | 9.336.300 | | 2008-11-24 | 00:00:00 | 3,30 | 3,75 | 2,70 | 2,82 | 15.612.100 | | 2008-11-25 | 00:00:00 | 2,91 | 3,00 | 2,51 | 2,59 | 8.850.400 | | 2008-11-26 | 00:00:00 | 2,73 | 3,14 | 2,61 | 3,02 | 8.042.700 | | 2008-11-28 | 00:00:00 | 3,20 | 3,48 | 3,14 | 3,45 | 3.438.700 | | 2008-12-01 | 00:00:00 | 3,14 | 3,14 | 2,95 | 2,96 | 5.613.700 | | 2008-12-02 | 00:00:00 | 3,16 | 3,21 | 2,97 | 3,13 | 9.050.700 | | 2008-12-03 | 00:00:00 | 3,13 | 3,59 | 3,11 | 3,53 | 12.976.100 | | 2008-12-04 | 00:00:00 | 3,56 | 3,79 | 3,13 | 3,24 | 9.431.200 | | 2008-12-05 | 00:00:00 | 3,16 | 3,30 | 3,00 | 3,19 | 9.293.600 | | 2008-12-08 | 00:00:00 | 3,52 | 3,69 | 3,43 | 3,54 | 8.394.800 | | 2008-12-09 | 00:00:00 | 3,48 | 3,74 | 3,33 | 3,59 | 6.129.900 | | 2008-12-10 | 00:00:00 | 3,87 | 4,15 | 3,77 | 4,04 | 8.638.200 | | 2008-12-11 | 00:00:00 | 4,38 | 4,95 | 4,10 | 4,34 | 14.411.800 | | 2008-12-12 | 00:00:00 | 4,15 | 4,65 | 4,10 | 4,53 | 8.529.600 | | 2008-12-15 | 00:00:00 | 4,89 | 5,15 | 4,71 | 5,07 | 10.926.600 | | 2008-12-16 | 00:00:00 | 5,15 | 5,92 | 5,05 | 5,92 | 14.243.100 | | 2008-12-17 | 00:00:00 | 6,03 | 6,98 | 5,92 | 6,14 | 23.543.700 | | 2008-12-18 | 00:00:00 | 6,21 | 6,28 | 5,12 | 5,40 | 17.567.000 | | 2008-12-19 | 00:00:00 | 5,08 | 5,84 | 5,06 | 5,69 | 14.960.000 | | 2008-12-22 | 00:00:00 | 6,02 | 6,10 | 5,33 | 5,55 | 9.080.700 | | 2008-12-23 | 00:00:00 | 5,59 | 5,75 | 5,32 | 5,56 | 6.970.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
