(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 | | 2009-10-09 | 00:00:00 | 13,73 | 14,49 | 13,45 | 13,86 | 6.493.000 | | 2009-10-12 | 00:00:00 | 14,20 | 14,35 | 13,70 | 13,87 | 5.082.400 | | 2009-10-13 | 00:00:00 | 14,13 | 14,40 | 13,89 | 14,24 | 9.319.100 | | 2009-10-14 | 00:00:00 | 14,48 | 14,71 | 14,20 | 14,57 | 8.372.100 | | 2009-10-15 | 00:00:00 | 14,28 | 14,58 | 14,14 | 14,39 | 6.726.400 | | 2009-10-16 | 00:00:00 | 14,25 | 14,63 | 14,15 | 14,37 | 6.187.500 | | 2009-10-19 | 00:00:00 | 14,52 | 14,53 | 14,20 | 14,31 | 6.406.900 | | 2009-10-20 | 00:00:00 | 14,43 | 14,53 | 13,80 | 14,14 | 7.497.100 | | 2009-10-21 | 00:00:00 | 14,02 | 14,88 | 13,99 | 14,41 | 10.079.900 | | 2009-10-22 | 00:00:00 | 14,30 | 14,42 | 13,85 | 13,99 | 7.202.600 | | 2009-10-23 | 00:00:00 | 14,26 | 14,39 | 13,83 | 13,92 | 6.952.600 | | 2009-10-26 | 00:00:00 | 13,96 | 14,23 | 12,86 | 13,01 | 11.322.300 | | 2009-10-27 | 00:00:00 | 12,87 | 13,10 | 12,38 | 12,92 | 9.998.600 | | 2009-10-28 | 00:00:00 | 12,72 | 12,94 | 11,86 | 11,96 | 11.359.900 | | 2009-10-29 | 00:00:00 | 12,43 | 13,27 | 12,17 | 13,12 | 8.493.200 | | 2009-10-30 | 00:00:00 | 12,96 | 13,02 | 11,90 | 12,48 | 11.613.000 | | 2009-11-02 | 00:00:00 | 12,88 | 13,20 | 12,17 | 12,65 | 10.339.700 | | 2009-11-03 | 00:00:00 | 12,58 | 13,96 | 12,36 | 13,85 | 11.284.600 | | 2009-11-04 | 00:00:00 | 14,19 | 14,32 | 13,74 | 13,89 | 11.639.100 | | 2009-11-05 | 00:00:00 | 14,04 | 14,21 | 13,70 | 14,02 | 5.591.900 | | 2009-11-06 | 00:00:00 | 14,02 | 14,41 | 13,97 | 14,03 | 8.614.000 | | 2009-11-09 | 00:00:00 | 14,63 | 14,92 | 14,55 | 14,69 | 7.931.900 | | 2009-11-10 | 00:00:00 | 14,60 | 14,97 | 14,34 | 14,97 | 7.807.400 | | 2009-11-11 | 00:00:00 | 15,30 | 15,50 | 15,04 | 15,29 | 8.413.100 | | 2009-11-12 | 00:00:00 | 15,15 | 15,29 | 14,59 | 14,88 | 9.197.400 | | 2009-11-13 | 00:00:00 | 14,94 | 15,41 | 14,80 | 15,20 | 8.348.200 | | 2009-11-16 | 00:00:00 | 15,75 | 16,00 | 15,54 | 15,84 | 9.167.100 | | 2009-11-17 | 00:00:00 | 15,55 | 16,00 | 15,49 | 15,99 | 6.407.000 | | 2009-11-18 | 00:00:00 | 16,17 | 16,32 | 15,62 | 15,78 | 8.234.300 | | 2009-11-19 | 00:00:00 | 15,48 | 15,93 | 15,11 | 15,87 | 6.212.600 | | 2009-11-20 | 00:00:00 | 15,49 | 15,74 | 15,39 | 15,59 | 5.422.200 | | 2009-11-23 | 00:00:00 | 16,30 | 16,72 | 16,00 | 16,25 | 9.403.800 | | 2009-11-24 | 00:00:00 | 16,31 | 16,32 | 15,78 | 16,12 | 7.408.300 | | 2009-11-25 | 00:00:00 | 16,40 | 16,81 | 16,32 | 16,81 | 7.122.300 | | 2009-11-27 | 00:00:00 | 15,50 | 16,35 | 15,30 | 16,00 | 7.206.300 | | 2009-11-30 | 00:00:00 | 15,84 | 16,34 | 15,82 | 16,07 | 6.862.900 | | 2009-12-01 | 00:00:00 | 16,62 | 17,01 | 16,50 | 17,00 | 9.473.800 | | 2009-12-02 | 00:00:00 | 17,19 | 17,45 | 17,02 | 17,32 | 11.915.800 | | 2009-12-03 | 00:00:00 | 17,16 | 17,41 | 16,72 | 17,06 | 8.315.000 | | 2009-12-04 | 00:00:00 | 16,73 | 16,86 | 15,88 | 16,22 | 13.725.700 | | 2009-12-07 | 00:00:00 | 15,65 | 16,35 | 15,22 | 15,85 | 13.447.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
