(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-28 | 00:00:00 | 18,01 | 18,38 | 17,88 | 18,33 | 4.372.300 | | 2010-07-29 | 00:00:00 | 18,37 | 18,60 | 18,15 | 18,37 | 3.485.400 | | 2010-07-30 | 00:00:00 | 18,48 | 18,89 | 18,26 | 18,85 | 3.337.400 | | 2010-08-02 | 00:00:00 | 19,20 | 19,32 | 18,90 | 19,04 | 3.532.200 | | 2010-08-03 | 00:00:00 | 19,16 | 19,48 | 19,02 | 19,29 | 3.544.500 | | 2010-08-04 | 00:00:00 | 19,60 | 19,84 | 19,50 | 19,61 | 3.573.400 | | 2010-08-05 | 00:00:00 | 19,78 | 19,82 | 19,48 | 19,67 | 2.830.700 | | 2010-08-06 | 00:00:00 | 19,72 | 20,18 | 19,70 | 19,83 | 3.951.300 | | 2010-08-09 | 00:00:00 | 19,95 | 20,00 | 19,52 | 19,83 | 2.432.400 | | 2010-08-10 | 00:00:00 | 19,43 | 19,96 | 19,32 | 19,87 | 3.713.900 | | 2010-08-11 | 00:00:00 | 19,71 | 19,85 | 19,06 | 19,20 | 4.698.100 | | 2010-08-12 | 00:00:00 | 19,50 | 19,96 | 19,49 | 19,77 | 4.625.800 | | 2010-08-13 | 00:00:00 | 19,79 | 19,96 | 19,65 | 19,88 | 2.635.400 | | 2010-08-16 | 00:00:00 | 20,11 | 20,56 | 20,07 | 20,44 | 4.084.200 | | 2010-08-17 | 00:00:00 | 20,70 | 20,95 | 20,52 | 20,81 | 3.555.000 | | 2010-08-18 | 00:00:00 | 20,73 | 21,50 | 20,51 | 21,35 | 5.462.500 | | 2010-08-19 | 00:00:00 | 21,51 | 21,73 | 20,88 | 21,13 | 3.824.000 | | 2010-08-20 | 00:00:00 | 20,72 | 21,06 | 20,58 | 21,03 | 2.970.300 | | 2010-08-23 | 00:00:00 | 21,09 | 21,23 | 20,63 | 20,74 | 2.938.500 | | 2010-08-24 | 00:00:00 | 20,13 | 21,04 | 20,12 | 20,53 | 4.474.800 | | 2010-08-25 | 00:00:00 | 20,83 | 21,56 | 20,77 | 21,49 | 5.292.400 | | 2010-08-26 | 00:00:00 | 21,76 | 22,46 | 21,66 | 22,06 | 7.651.500 | | 2010-08-27 | 00:00:00 | 22,26 | 22,84 | 21,96 | 22,80 | 6.849.000 | | 2010-08-30 | 00:00:00 | 22,84 | 23,18 | 22,73 | 22,86 | 4.509.500 | | 2010-08-31 | 00:00:00 | 23,10 | 23,58 | 22,45 | 22,56 | 8.027.400 | | 2010-09-01 | 00:00:00 | 22,97 | 22,97 | 22,32 | 22,51 | 5.066.700 | | 2010-09-02 | 00:00:00 | 22,94 | 23,50 | 22,77 | 23,15 | 5.033.100 | | 2010-09-03 | 00:00:00 | 23,23 | 23,98 | 22,88 | 23,89 | 5.546.500 | | 2010-09-07 | 00:00:00 | 24,17 | 24,41 | 23,90 | 24,16 | 6.074.900 | | 2010-09-08 | 00:00:00 | 24,47 | 24,72 | 24,00 | 24,01 | 6.908.700 | | 2010-09-09 | 00:00:00 | 24,24 | 24,24 | 23,05 | 23,25 | 6.696.600 | | 2010-09-10 | 00:00:00 | 23,23 | 23,98 | 23,05 | 23,89 | 5.371.700 | | 2010-09-13 | 00:00:00 | 23,97 | 24,29 | 23,71 | 23,79 | 4.737.600 | | 2010-09-14 | 00:00:00 | 24,30 | 25,35 | 24,28 | 24,74 | 9.799.900 | | 2010-09-15 | 00:00:00 | 24,81 | 25,05 | 24,52 | 24,82 | 5.292.500 | | 2010-09-16 | 00:00:00 | 25,06 | 25,44 | 24,95 | 25,38 | 5.881.500 | | 2010-09-17 | 00:00:00 | 25,52 | 25,56 | 24,75 | 25,02 | 6.569.800 | | 2010-09-20 | 00:00:00 | 25,23 | 25,37 | 24,68 | 25,09 | 5.831.200 | | 2010-09-21 | 00:00:00 | 24,85 | 25,22 | 23,92 | 25,15 | 10.350.000 | | 2010-09-22 | 00:00:00 | 25,66 | 25,99 | 25,32 | 25,96 | 8.650.000 | | 2010-09-23 | 00:00:00 | 25,85 | 26,57 | 25,64 | 26,20 | 9.436.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
