BiG | O banco que entende os seus valores.

Wheaton Precious Metal Corp (WPM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	989.832	1,07%	106,63	105,4184	107,9725	107,70
12/09/2025	709.509	-0,58%	107,70	106,15	108,62	106,63
11/09/2025	754.295	1,72%	105,59	104,76	107,37	107,37
10/09/2025	775.073	0,84%	105,50	103,80	106,3588	105,45
09/09/2025	967.171	-1,30%	106,88	104,50	106,88	104,61
08/09/2025	1.087.265	1,75%	105,20	105,15	106,62	106,05
05/09/2025	1.159.875	1,47%	104,77	103,5501	105,98	104,24
04/09/2025	1.091.868	0,28%	101,98	100,54	103,08	102,73
03/09/2025	1.092.140	0,86%	102,74	101,15	103,40	102,44
02/09/2025	1.591.001	1,15%	102,00	99,75	102,87	101,57
29/08/2025	1.045.542	3,28%	97,00	97,00	100,71	100,42
28/08/2025	641.195	0,69%	97,00	96,0601	97,88	97,23
27/08/2025	715.512	-0,12%	96,55	94,5372	96,72	96,58
26/08/2025	764.641	1,22%	96,10	95,23	97,14	96,70
25/08/2025	537.217	-0,01%	95,5915	95,01	96,12	95,50
22/08/2025	695.213	1,29%	93,22	92,92	96,28	95,57
21/08/2025	707.156	1,37%	93,07	92,69	95,27	94,35
20/08/2025	655.008	2,51%	91,50	91,50	93,41	93,075
19/08/2025	665.814	-2,54%	93,39	90,949	93,61	91,02
18/08/2025	953.482	-1,01%	94,72	92,255	94,81	93,39
15/08/2025	532.957	0,06%	94,00	93,08	94,61	94,34
14/08/2025	630.385	-0,88%	95,46	93,2418	95,53	94,28
13/08/2025	1.044.583	-1,34%	97,64	94,70	97,64	95,12
12/08/2025	1.115.723	-1,13%	98,44	95,67	98,44	96,41
11/08/2025	1.764.081	-3,16%	97,15	95,78	97,82	97,51
08/08/2025	1.521.968	0,90%	102,02	99,0301	103,75	100,69
07/08/2025	952.909	1,24%	99,3652	99,1349	100,33	99,79
06/08/2025	805.465	0,60%	97,75	97,28	98,65	98,57
05/08/2025	1.196.701	2,20%	95,03	92,42	98,49	97,98
04/08/2025	784.694	4,13%	93,20	92,60	95,90	95,87
01/08/2025	773.547	0,65%	93,32	91,18	93,87	92,10
31/07/2025	615.284	0,56%	91,72	90,96	92,95	91,51
30/07/2025	1.040.399	-2,57%	92,68	90,39	94,23	91,00
29/07/2025	494.074	1,80%	93,12	91,1107	93,39	93,38
28/07/2025	659.921	-2,39%	92,98	91,4232	93,4889	91,73
25/07/2025	582.258	-0,03%	94,195	92,55	95,06	93,98
24/07/2025	776.152	-0,99%	95,89	92,55	96,8317	94,01
23/07/2025	1.065.089	-0,80%	92,48	92,235	96,8317	94,95
22/07/2025	1.727.638	4,72%	89,76	89,70	96,40	95,72
21/07/2025	828.510	3,50%	89,63	89,63	92,17	91,41
18/07/2025	459.395	-0,76%	89,32	87,96	89,79	88,32
17/07/2025	763.936	-1,66%	90,75	88,43	91,65	89,00
16/07/2025	821.514	-0,12%	90,03	89,10	91,69	90,50
15/07/2025	879.195	-0,83%	91,67	89,10	93,245	90,61
14/07/2025	1.337.863	0,39%	91,31	91,06	93,245	91,37
11/07/2025	869.617	1,26%	90,95	88,00	91,62	91,02
10/07/2025	877.698	1,18%	89,10	86,3538	89,97	89,89
09/07/2025	893.715	2,45%	86,87	85,59	92,13	88,84
08/07/2025	1.387.270	-6,17%	92,42	85,59	92,76	86,72
07/07/2025	768.308	2,26%	89,33	88,31	92,76	92,61
04/07/2025	428.289	1,21%	88,49	88,49	90,7766	90,56
03/07/2025	406.652	1,02%	90,04	88,49	90,618	90,57
02/07/2025	504.519	0,36%	91,235	88,56	91,41	89,69
01/07/2025	721.627	-0,47%	89,80	86,71	91,41	89,38
30/06/2025	856.785	2,83%	87,40	86,71	90,09	89,80
27/06/2025	1.185.739	-3,20%	88,00	86,565	90,29	87,33
26/06/2025	577.049	1,06%	89,44	88,00	90,29	90,25
25/06/2025	636.028	0,82%	87,70	86,21	90,09	89,30
24/06/2025	872.962	-1,77%	89,14	86,21	91,67	88,57
23/06/2025	598.696	1,11%	89,38	88,87	91,67	90,17
20/06/2025	761.160	-2,08%	90,00	89,16	91,90	89,18
18/06/2025	448.406	-0,20%	92,51	90,41	92,67	91,07
17/06/2025	639.641	-0,70%	90,75	90,41	92,65	91,25
16/06/2025	715.333	0,21%	91,12	90,54	92,42	91,89
13/06/2025	867.657	1,43%	90,28	90,03	92,145	91,70
12/06/2025	947.591	1,40%	88,27	88,005	91,27	90,41
11/06/2025	520.351	1,12%	89,40	87,1001	89,44	89,16
10/06/2025	809.476	-1,08%	88,55	87,1001	89,54	88,17
09/06/2025	780.453	0,49%	89,15	87,40	89,25	89,13
06/06/2025	1.290.723	-3,14%	94,47	88,3815	95,21	88,70
05/06/2025	1.472.357	-1,25%	92,25	90,90	95,21	91,59
04/06/2025	845.156	1,13%	91,99	89,925	93,20	92,75
03/06/2025	780.548	-0,13%	88,81	88,335	91,88	91,71
02/06/2025	1.511.808	5,86%	88,64	88,335	91,88	91,83
30/05/2025	684.548	0,84%	86,66	85,59	87,03	86,75
29/05/2025	389.047	-0,13%	85,51	84,86	86,80	86,06
28/05/2025	580.664	0,96%	84,65	84,46	86,44	86,17
27/05/2025	726.300	-1,27%	85,30	84,46	86,44	85,355
23/05/2025	633.127	2,89%	84,76	84,05	87,12	86,62
22/05/2025	586.476	-0,83%	83,685	83,60	85,58	84,56
21/05/2025	1.023.347	2,74%	80,36	80,06	85,58	85,27
20/05/2025	659.839	3,26%	79,705	79,01	83,085	82,98
19/05/2025	630.282	2,37%	79,69	79,01	80,40	80,36
16/05/2025	593.620	-0,34%	77,44	76,69	78,81	78,50
15/05/2025	659.917	2,97%	76,61	75,42	78,81	78,77
14/05/2025	1.192.996	-2,56%	79,42	75,42	79,635	76,50
13/05/2025	829.984	-0,60%	81,49	77,66	81,90	78,51
12/05/2025	1.368.547	-7,92%	82,5422	78,57	82,5499	78,98
09/05/2025	1.170.821	3,57%	84,23	82,55	86,5428	85,77
08/05/2025	763.329	-2,92%	83,81	82,46	85,40	82,46
07/05/2025	720.642	-0,96%	84,62	83,62	85,88	84,94
06/05/2025	717.874	2,83%	82,99	81,7015	85,88	85,76
05/05/2025	834.597	3,17%	83,13	81,7015	83,696	83,40
02/05/2025	583.811	-0,33%	81,22	80,10	82,305	80,84
01/05/2025	892.586	-2,89%	81,36	80,3901	83,52	81,11
30/04/2025	885.250	2,06%	81,33	81,19	83,52	83,52
29/04/2025	772.093	-0,29%	81,43	80,21	82,23	81,83
28/04/2025	677.077	0,51%	81,16	80,21	82,11	82,07
25/04/2025	711.219	-0,63%	82,255	79,7901	82,60	81,65
24/04/2025	680.937	0,79%	79,81	79,01	82,65	82,17