Wheaton Precious Metal Corp (WPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	396.942	0,00%	62,20	61,24	63,06	61,35
17/07/2024	396.942	-1,30%	62,20	61,24	63,06	61,35
16/07/2024	763.357	4,49%	59,97	59,50	62,19	62,16
15/07/2024	326.917	-0,17%	59,73	58,88	60,03	59,49
12/07/2024	249.325	0,51%	58,84	58,84	59,73	59,59
11/07/2024	584.356	1,65%	59,60	58,07	59,67	59,29
10/07/2024	580.651	4,03%	56,78	56,60	58,38	58,33
09/07/2024	923.830	-0,14%	56,22	55,6576	56,44	56,07
08/07/2024	2.559.661	0,61%	55,55	55,19	56,165	56,15
05/07/2024	378.274	2,37%	55,57	55,25	56,34	55,81
04/07/2024	206.771	0,00%	53,53	53,39	54,88	54,52
03/07/2024	206.771	3,63%	53,53	53,39	54,88	54,52
02/07/2024	1.254.722	1,10%	52,39	52,12	53,24	52,61
01/07/2024	679.831	-0,73%	52,50	51,96	52,9395	52,04
28/06/2024	316.899	-1,06%	53,28	51,98	53,35	52,42
27/06/2024	867.306	0,25%	53,35	52,70	53,46	52,98
26/06/2024	1.133.693	-0,83%	52,75	52,45	53,45	52,85
25/06/2024	806.852	-0,04%	53,12	52,83	53,49	53,29
24/06/2024	988.751	0,57%	53,37	53,01	53,73	53,31
21/06/2024	2.669.235	-1,60%	53,88	52,37	53,94	53,01
20/06/2024	1.130.688	2,24%	53,04	53,04	54,59	53,87
19/06/2024	437.834	0,00%	52,56	52,31	53,13	52,69
18/06/2024	437.834	-0,47%	52,56	52,31	53,13	52,69
17/06/2024	453.573	-0,47%	52,67	52,18	52,96	52,69
14/06/2024	361.075	0,11%	53,03	52,28	53,16	52,94
13/06/2024	255.044	-1,20%	53,165	52,5005	53,7005	52,88
12/06/2024	406.700	0,36%	54,43	53,16	54,5591	53,52
11/06/2024	360.230	-0,89%	53,45	52,64	53,38	53,33
10/06/2024	495.900	2,32%	52,89	52,89	53,90	53,81
07/06/2024	1.093.945	-5,40%	53,765	52,36	54,14	52,59
06/06/2024	425.940	3,60%	53,765	53,565	55,64	55,59
05/06/2024	690.430	1,65%	53,065	52,71	53,935	53,66
04/06/2024	912.329	-4,16%	54,29	52,23	54,29	52,79
03/06/2024	606.837	-0,05%	55,12	54,641	55,73	55,08
31/05/2024	660.952	-1,89%	56,50	54,77	57,02	55,11
30/05/2024	456.007	0,34%	56,805	55,96	56,865	56,17
29/05/2024	539.536	-2,77%	56,805	55,885	57,06	55,7184
28/05/2024	466.938	1,86%	57,31	56,80	57,53	57,46
27/05/2024	281.082	0,00%	56,15	55,75	56,50	56,41
24/05/2024	281.082	-0,35%	56,15	55,75	56,50	56,41
23/05/2024	756.300	-1,64%	56,655	55,38	57,07	55,68
22/05/2024	872.153	-2,09%	57,50	56,02	57,50	56,61
21/05/2024	514.594	0,07%	57,275	56,98	57,85	57,82
20/05/2024	928.563	1,35%	57,00	56,18	57,87	57,78
17/05/2024	810.610	2,11%	56,545	56,50	57,06	57,01
16/05/2024	441.968	-0,16%	55,895	55,24	56,37	55,83
15/05/2024	970.393	1,03%	55,00	54,72	56,42	55,9298
14/05/2024	578.425	1,45%	55,00	54,67	55,40	55,36
13/05/2024	534.548	-0,67%	54,98	54,09	54,99	54,57
10/05/2024	1.084.694	-1,51%	56,98	54,325	57,33	54,94
09/05/2024	824.491	2,61%	53,51	54,675	56,12	55,78
08/05/2024	470.774	0,95%	53,51	53,17	54,4703	54,36
07/05/2024	361.957	0,15%	53,855	53,44	53,9299	53,85
06/05/2024	455.495	2,05%	53,855	53,21	54,0882	53,77
03/05/2024	895.204	-0,64%	52,64	52,02	53,70	52,69
02/05/2024	495.376	0,11%	52,64	52,22	53,29	53,03
01/05/2024	683.210	1,59%	52,54	52,29	53,91	52,97
30/04/2024	781.921	-2,65%	52,01	51,82	52,72	52,14
29/04/2024	884.522	-0,82%	52,01	52,605	54,31	53,56
26/04/2024	600.927	0,50%	52,01	53,23	54,45	54,00
25/04/2024	1.175.990	2,23%	52,01	51,43	54,00	53,73
24/04/2024	607.895	0,15%	52,30	52,09	52,72	52,56
23/04/2024	688.218	1,86%	51,39	50,965	52,50	52,48
22/04/2024	1.056.220	-2,15%	51,39	50,91	52,136	51,52
19/04/2024	805.461	-0,08%	52,60	52,41	53,135	52,65
18/04/2024	670.177	0,04%	53,205	52,159	53,2955	52,69
17/04/2024	1.134.953	2,75%	51,71	51,43	53,285	52,67
16/04/2024	870.675	0,08%	50,92	49,7101	51,55	51,26
15/04/2024	943.780	-1,12%	50,92	50,52	52,51	51,22
12/04/2024	1.783.160	-1,56%	50,92	51,40	54,28	51,80
11/04/2024	1.285.381	2,55%	50,92	51,21	53,01	52,62
10/04/2024	1.199.035	0,61%	50,92	49,435	51,431	51,31
09/04/2024	1.427.446	1,88%	50,92	50,49	51,46	51,00
08/04/2024	985.121	-1,01%	50,92	49,4126	51,10	50,06
05/04/2024	802.050	1,08%	50,85	49,5732	51,09	50,57
04/04/2024	1.183.927	-2,08%	50,85	49,74	50,91	50,03
03/04/2024	1.361.260	3,88%	49,18	49,11	51,34	51,09
02/04/2024	1.164.522	3,24%	48,02	48,00	49,25	49,18
01/04/2024	580.706	1,40%	48,04	47,02	48,30	47,79
28/03/2024	646.275	1,86%	45,45	46,51	47,45	47,13
27/03/2024	548.670	3,63%	45,45	44,57	46,275	46,27
26/03/2024	419.463	-0,58%	45,45	44,6425	45,495	44,65
25/03/2024	426.665	0,05%	45,13	44,91	45,59	44,91
22/03/2024	369.680	-1,10%	45,10	44,86	45,63	44,89
21/03/2024	1.050.510	0,55%	46,35	45,26	46,868	45,39
20/03/2024	871.064	4,11%	43,22	43,19	45,40	45,14
19/03/2024	648.091	-1,81%	43,67	43,24	43,89	43,36
18/03/2024	721.923	-0,59%	45,18	44,04	44,70	44,16
15/03/2024	923.509	-1,33%	45,18	44,21	45,355	44,42
14/03/2024	707.031	-1,25%	45,18	44,715	45,55	45,02
13/03/2024	711.904	2,13%	44,825	44,78	45,998	45,59
12/03/2024	852.114	-0,67%	44,525	43,8987	44,75	44,64
11/03/2024	665.078	0,51%	44,57	44,41	45,16	44,94
08/03/2024	661.999	1,04%	44,57	44,2904	45,15	44,71
07/03/2024	757.446	0,94%	44,37	44,03	44,88	44,25
06/03/2024	1.174.828	2,62%	43,39	43,105	44,195	43,84
05/03/2024	921.658	-0,09%	43,39	42,52	43,39	42,72
04/03/2024	1.135.022	1,88%	40,645	42,345	43,31	42,76
01/03/2024	1.212.901	1,89%	40,645	41,05	42,62	41,97
29/02/2024	976.894	3,60%	40,645	40,50	41,31	41,19