Wheaton Precious Metal Corp (WPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	994.499	0,66%	39,38	39,04	39,915	39,76
27-02-2024	931.990	0,79%	39,38	39,1201	39,80	39,50
26-02-2024	755.233	-1,68%	39,77	38,58	39,39	39,19
23-02-2024	1.154.546	0,66%	39,77	39,14	40,04	39,86
22-02-2024	2.402.616	-2,80%	40,40	39,37	40,53	39,60
21-02-2024	3.178.158	-7,87%	44,22	39,79	43,39	40,74
20-02-2024	427.539	-0,43%	44,22	44,0148	44,87	44,22
19-02-2024	404.224	0,00%	44,22	44,08	44,77	44,41
16-02-2024	404.224	2,75%	44,22	44,08	44,77	44,41
15-02-2024	1.195.415	2,57%	43,68	43,66	44,78	44,33
14-02-2024	1.327.030	-0,14%	44,51	42,50	43,375	43,22
13-02-2024	715.000	-4,98%	44,51	42,95	44,66	43,28
12-02-2024	612.884	0,13%	46,38	45,068	45,65	45,55
09-02-2024	1.267.763	-0,89%	46,38	44,95	45,90	45,49
08-02-2024	531.742	-1,63%	46,91	45,625	46,64	45,90
07-02-2024	411.554	-0,62%	46,91	46,489	47,00	46,66
06-02-2024	409.590	0,99%	46,46	46,46	47,17	46,95
05-02-2024	824.904	-1,50%	46,46	46,00	46,79	46,49
02-02-2024	579.658	-1,75%	46,80	46,20	47,3299	47,20
01-02-2024	737.054	2,50%	47,56	47,302	48,50	48,04
31-01-2024	803.182	-1,12%	47,56	46,68	48,09	46,87
30-01-2024	439.441	-0,69%	47,105	47,1204	48,09	47,40
29-01-2024	712.055	2,05%	47,105	46,3535	47,82	47,73
26-01-2024	558.418	-0,02%	46,88	46,46	47,2199	46,77
25-01-2024	465.785	1,72%	46,62	46,18	46,80	46,78
24-01-2024	582.156	-2,73%	46,37	45,97	48,2849	45,99
23-01-2024	453.411	2,54%	46,37	46,27	47,365	47,28
22-01-2024	845.499	-0,17%	45,71	45,55	46,34	46,11
19-01-2024	546.410	-0,37%	46,55	45,64	46,59	46,19
18-01-2024	496.495	0,70%	46,13	45,75	46,50	46,36
17-01-2024	816.498	-3,70%	46,83	45,98	47,00	46,04
16-01-2024	596.528	-1,44%	47,75	47,19	47,984	47,81
15-01-2024	808.837	1,59%	48,30	48,14	49,5857	48,51
12-01-2024	808.837	1,59%	48,30	48,14	49,5857	48,51
11-01-2024	754.644	-1,08%	48,30	47,25	48,41	47,75
10-01-2024	691.109	1,22%	47,69	47,49	48,44	48,26
09-01-2024	558.862	-0,42%	47,69	46,73	47,80	47,68
08-01-2024	412.904	-1,64%	46,96	46,865	48,03	46,84
05-01-2024	671.801	-0,69%	47,68	47,4801	48,675	47,62
04-01-2024	793.226	0,76%	47,68	47,045	48,155	47,95
03-01-2024	705.709	-1,73%	49,19	47,30	48,03	47,59
02-01-2024	535.888	-1,88%	49,19	48,24	49,5399	48,415
29-12-2023	679.315	-0,52%	49,19	48,72	49,4471	49,34
28-12-2023	552.255	-1,69%	50,075	49,57	50,51	49,60
27-12-2023	382.887	0,92%	50,075	49,91	50,75	50,45
26-12-2023	290.547	0,26%	50,07	49,60	50,1799	49,99
22-12-2023	668.444	0,63%	49,58	49,80	50,9477	49,86
21-12-2023	442.492	1,58%	49,58	49,10	49,68	49,55
20-12-2023	594.637	-2,38%	50,14	48,78	50,15	48,78
19-12-2023	856.614	2,31%	48,90	48,55	50,60	49,97
18-12-2023	505.626	0,10%	48,83	48,35	49,26	48,84
15-12-2023	847.343	-0,63%	48,83	48,42	49,47	48,78
14-12-2023	1.375.292	1,36%	46,49	48,825	49,90	49,09
13-12-2023	1.188.975	4,44%	46,49	45,94	48,4497	48,43
12-12-2023	872.095	-2,87%	47,91	46,17	47,93	46,37
11-12-2023	600.532	0,91%	48,14	46,33	47,825	47,74
08-12-2023	700.439	-1,09%	48,14	46,78	47,72	47,30
07-12-2023	521.279	-0,31%	48,14	47,53	48,23	47,82
06-12-2023	389.593	-0,33%	48,58	47,76	48,615	47,97
05-12-2023	658.025	-1,58%	48,58	47,852	48,79	48,13
04-12-2023	724.557	-1,31%	48,98	48,10	48,95	48,90
01-12-2023	829.617	1,33%	48,98	48,49	49,56	49,55
30-11-2023	935.056	-0,31%	49,09	48,6911	49,30	48,90
29-11-2023	862.769	-0,20%	47,855	48,77	49,40	49,05
28-11-2023	1.085.325	3,19%	47,855	47,54	49,23	49,15
27-11-2023	570.190	0,68%	47,855	47,09	47,91	47,63
24-11-2023	281.981	-0,57%	47,27	47,30	47,87	46,9989
23-11-2023	503.838	0,45%	47,27	46,82	47,38	47,19
22-11-2023	491.110	0,62%	47,27	46,82	47,38	47,27
21-11-2023	896.285	2,42%	46,46	46,465	47,88	46,98
20-11-2023	433.206	0,31%	45,26	44,96	45,8993	45,87
17-11-2023	447.329	-0,31%	46,30	45,32	46,285	45,73
16-11-2023	822.437	2,87%	44,79	44,85	46,26	45,87
15-11-2023	479.163	-0,54%	44,79	44,03	44,928	44,59
14-11-2023	561.787	3,49%	44,29	43,9895	45,07	44,83
13-11-2023	571.894	0,79%	42,775	42,52	43,4699	43,32
10-11-2023	879.871	0,12%	42,92	42,25	43,415	42,98
09-11-2023	709.783	1,20%	42,56	42,215	44,04	42,93
08-11-2023	538.413	-2,17%	43,85	42,24	43,62	42,42
07-11-2023	746.779	-2,56%	43,85	42,70	44,06	43,36
06-11-2023	712.365	-0,89%	44,66	44,41	45,31	44,50
03-11-2023	1.000.870	3,82%	43,65	43,70	45,32	44,90
02-11-2023	883.824	0,37%	43,425	42,80	43,59	43,25
01-11-2023	535.830	2,04%	43,18	41,985	43,11	43,11
31-10-2023	916.949	-2,81%	43,18	41,91	43,83	42,25
30-10-2023	557.775	-0,14%	42,94	42,71	43,50	43,47
27-10-2023	486.398	1,33%	42,94	42,35	43,50	43,34
26-10-2023	647.839	-1,57%	43,37	41,92	43,44	42,77
25-10-2023	553.022	-0,48%	43,48	43,435	44,18	43,45
24-10-2023	520.634	0,18%	42,945	42,98	43,86	43,66
23-10-2023	636.026	1,04%	42,945	42,16	43,88	43,58
20-10-2023	1.132.736	0,35%	42,73	42,98	44,05	43,13
19-10-2023	503.949	0,00%	42,73	42,2936	43,14	42,98
18-10-2023	664.181	0,07%	43,71	42,78	43,90	43,20
17-10-2023	496.433	1,17%	42,60	42,52	43,335	43,17
16-10-2023	504.776	0,47%	41,61	42,01	42,955	42,67
13-10-2023	1.759.931	4,35%	41,61	41,67	42,62	42,47
12-10-2023	453.417	-1,95%	41,16	40,60	41,405	40,70
11-10-2023	470.787	1,94%	41,16	40,57	41,53	41,51
10-10-2023	564.314	-0,12%	40,39	40,415	41,05	40,72