Wheaton Precious Metal Corp (WPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	758.386	2,64%	39,30	40,09	40,9476	40,77
06/10/2023	666.042	1,38%	39,30	38,915	40,04	39,72
05/10/2023	537.274	0,93%	38,82	38,64	39,18	39,18
04/10/2023	592.254	-1,07%	39,36	38,455	39,41	38,82
03/10/2023	873.567	0,75%	39,88	38,3738	39,38	39,24
02/10/2023	816.640	-3,95%	39,88	38,7128	40,11	38,95
29/09/2023	554.021	0,20%	40,27	40,28	41,74	40,55
28/09/2023	547.813	0,60%	40,27	39,84	40,57	40,47
27/09/2023	739.190	-3,18%	41,25	39,56	41,315	40,23
26/09/2023	445.308	-2,60%	43,14	41,55	42,79	41,55
25/09/2023	508.822	-1,55%	43,14	42,25	43,20	42,66
22/09/2023	444.556	0,02%	43,655	43,26	44,4199	43,33
21/09/2023	790.959	-2,98%	43,655	43,30	44,1588	43,32
20/09/2023	586.677	1,94%	44,48	43,95	45,165	44,65
19/09/2023	419.837	-1,55%	44,48	43,739	44,63	43,80
18/09/2023	505.489	0,61%	44,50	43,99	44,71	44,49
15/09/2023	665.197	3,01%	43,48	43,51	44,34	44,22
14/09/2023	621.116	1,08%	42,57	42,52	43,29	42,93
13/09/2023	752.620	-1,30%	43,03	42,08	43,15	42,47
12/09/2023	526.043	-0,23%	42,76	42,79	43,5791	43,03
11/09/2023	403.693	2,30%	41,89	42,805	43,30	43,13
08/09/2023	484.150	0,98%	41,89	41,88	42,75	42,16
07/09/2023	404.146	-0,26%	41,76	41,53	41,8799	41,75
06/09/2023	707.054	0,02%	41,62	41,255	42,06	41,86
05/09/2023	893.750	-3,10%	42,76	41,615	43,28	41,85
04/09/2023	453.606	-0,90%	43,665	43,125	43,905	43,19
01/09/2023	453.606	-0,90%	43,665	43,125	43,905	43,19
31/08/2023	520.275	-0,46%	43,665	43,01	43,905	43,58
30/08/2023	532.628	0,00%	44,10	43,62	44,575	43,78
29/08/2023	441.043	1,79%	42,95	42,72	43,785	43,78
28/08/2023	484.957	2,23%	42,21	42,14	43,17	43,01
25/08/2023	427.675	-0,47%	42,315	41,39	42,5969	42,07
24/08/2023	470.721	-0,75%	42,315	41,965	42,81	42,27
23/08/2023	783.824	2,72%	41,69	41,859	43,1099	42,74
22/08/2023	613.339	0,78%	41,69	41,211	41,7199	41,61
21/08/2023	522.242	0,68%	41,09	40,70	41,32	41,29
18/08/2023	586.920	-0,49%	41,71	40,62	41,18	41,01
17/08/2023	760.665	-0,70%	41,71	41,02	42,145	41,21
16/08/2023	867.752	-2,22%	42,36	41,44	42,36	41,50
15/08/2023	895.483	-4,13%	43,93	42,405	44,06	42,44
14/08/2023	739.741	-2,17%	44,05	43,88	44,84	44,27
11/08/2023	745.985	2,77%	44,05	43,72	45,66	45,25
10/08/2023	1.117.591	-0,41%	44,01	43,65	44,67	44,03
09/08/2023	954.691	1,05%	44,01	43,45	44,335	44,21
08/08/2023	690.152	0,58%	42,915	42,88	43,87	43,75
07/08/2023	675.712	-1,00%	43,83	43,39	44,03	43,50
04/08/2023	1.673.085	3,61%	42,71	42,71	44,04	43,94
03/08/2023	602.414	0,33%	43,53	41,715	42,475	42,41
02/08/2023	633.007	-3,49%	43,53	42,205	43,57	42,27
01/08/2023	593.497	-2,30%	43,93	43,58	44,14	43,80
31/07/2023	464.516	1,86%	44,21	43,9975	45,17	44,83
28/07/2023	379.049	0,53%	44,21	43,56	44,26	44,01
27/07/2023	729.648	-2,73%	44,52	43,671	44,57	43,78
26/07/2023	1.056.940	-1,34%	44,77	44,60	45,76	45,01
25/07/2023	605.378	2,02%	44,77	44,68	45,66	45,44
24/07/2023	627.311	0,79%	44,18	43,82	44,58	44,54
21/07/2023	358.057	0,48%	43,71	43,6815	44,3987	44,19
20/07/2023	649.661	-1,92%	44,65	43,89	44,85	43,98
19/07/2023	681.216	-0,18%	44,74	44,56	45,13	44,84
18/07/2023	416.706	1,10%	44,265	44,20	45,445	44,92
17/07/2023	356.475	-0,65%	44,265	44,06	44,76	44,43
14/07/2023	411.804	0,25%	44,73	44,38	45,14	44,72
13/07/2023	575.966	1,16%	44,46	44,26	44,705	44,61
12/07/2023	1.079.839	4,83%	42,34	42,73	44,26	44,10
11/07/2023	366.176	-0,45%	42,34	42,00	42,72	42,07
10/07/2023	488.871	1,66%	41,35	41,32	42,45	42,26
07/07/2023	622.419	0,34%	42,39	41,4364	42,30	41,57
06/07/2023	908.892	-3,13%	42,39	41,18	42,45	41,43
05/07/2023	789.025	-2,71%	44,24	42,77	44,34	42,77
04/07/2023	349.649	1,92%	43,37	43,13	44,148	44,05
03/07/2023	349.649	1,92%	43,37	43,13	44,148	44,05
30/06/2023	559.281	1,62%	42,64	42,495	43,265	43,22
29/06/2023	423.770	-0,07%	42,60	41,74	42,6195	42,53
28/06/2023	498.085	-0,93%	42,60	42,213	42,74	42,56
27/06/2023	713.737	-0,05%	43,18	42,19	43,52	42,96
26/06/2023	569.403	0,89%	42,80	42,43	43,545	42,98
23/06/2023	566.552	-0,44%	43,13	42,434	43,35	42,59
22/06/2023	556.447	0,26%	42,22	42,165	42,8154	42,78
21/06/2023	508.209	-0,74%	42,80	42,27	42,96	42,67
20/06/2023	1.138.857	-4,19%	44,89	42,98	44,144	42,99
19/06/2023	607.997	0,43%	44,89	44,55	45,71	44,87
16/06/2023	607.997	0,43%	44,89	44,55	45,71	44,87
15/06/2023	527.943	0,25%	45,41	43,981	44,80	44,68
14/06/2023	435.228	-0,78%	45,41	44,11	45,41	44,57
13/06/2023	619.757	-0,27%	44,65	44,51	45,71	44,92
12/06/2023	411.833	0,40%	44,65	44,38	45,10	45,04
09/06/2023	667.041	-0,99%	45,655	44,33	45,28	44,86
08/06/2023	720.749	0,76%	45,655	44,995	45,90	45,31
07/06/2023	513.994	-2,45%	45,91	44,96	46,71	44,97
06/06/2023	450.278	0,63%	45,91	45,63	46,11	46,10
05/06/2023	571.988	0,99%	45,18	45,01	46,07	45,81
02/06/2023	852.844	-1,90%	45,49	44,905	46,465	45,36
01/06/2023	789.980	2,19%	44,195	45,435	47,0138	46,24
31/05/2023	686.348	-1,17%	44,74	43,945	44,7964	45,25
30/05/2023	686.348	-1,17%	44,74	43,945	44,7964	44,13
29/05/2023	536.332	0,84%	44,91	44,17	44,94	44,65
26/05/2023	536.332	0,84%	44,91	44,17	44,94	44,65
25/05/2023	659.192	-1,49%	44,59	44,13	44,76	44,28
24/05/2023	743.524	-2,56%	46,19	44,86	46,225	44,95
23/05/2023	906.562	-3,47%	47,16	46,08	47,36	46,13