BiG | O banco que entende os seus valores.

Wheaton Precious Metal Corp (WPM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	1.689.656	-2,31%	85,75	79,01	86,00	81,53
22/04/2025	1.128.309	-1,97%	86,335	83,13	87,42	83,46
21/04/2025	867.489	1,35%	86,9499	84,2612	87,42	85,14
17/04/2025	765.669	-0,89%	85,85	82,99	86,1992	84,01
16/04/2025	1.461.720	1,67%	83,34	81,91	86,3899	84,76
15/04/2025	915.267	1,26%	83,34	82,06	83,56	83,37
14/04/2025	1.262.057	0,24%	81,28	80,2725	83,615	82,33
11/04/2025	1.529.663	5,43%	80,24	80,00	82,90	82,13
10/04/2025	1.423.176	4,40%	75,04	74,2375	78,88	77,90
09/04/2025	1.297.217	5,75%	73,73	71,83	75,66	74,62
08/04/2025	655.069	-0,21%	68,50	69,775	73,83	70,56
07/04/2025	1.005.269	-0,31%	76,19	68,03	73,99	70,68
04/04/2025	1.791.237	-9,68%	74,20	70,85	77,015	70,90
03/04/2025	1.680.638	1,10%	74,20	73,734	80,43	78,50
02/04/2025	831.893	1,08%	77,23	75,74	77,7999	77,66
01/04/2025	772.654	-0,82%	77,48	75,68	77,72	76,83
31/03/2025	770.970	1,03%	77,36	75,44	78,24	77,465
28/03/2025	943.600	0,29%	77,43	76,13	77,85	76,84
27/03/2025	709.291	1,84%	76,41	75,595	76,9668	76,62
26/03/2025	438.311	-0,90%	76,42	75,025	76,45	75,26
25/03/2025	812.657	1,38%	75,91	75,37	76,45	75,94
24/03/2025	483.384	-0,12%	74,74	74,74	75,62	74,91
21/03/2025	658.473	-0,75%	74,68	73,745	75,08	75,00
20/03/2025	629.479	-0,79%	75,18	74,65	76,48	75,57
19/03/2025	627.192	0,85%	75,20	74,75	76,32	76,17
18/03/2025	807.493	-0,62%	77,44	74,6696	77,44	75,53
17/03/2025	1.201.170	2,98%	74,64	74,64	76,22	76,02
14/03/2025	1.077.946	1,51%	74,35	72,31	74,9297	73,82
13/03/2025	1.221.095	2,18%	71,46	71,3101	73,7731	72,72
12/03/2025	640.222	0,14%	70,62	70,3894	71,49	71,17
11/03/2025	765.158	1,97%	70,42	70,035	71,99	71,07
10/03/2025	876.129	-1,12%	69,99	69,23	70,93	69,70
07/03/2025	651.617	0,41%	69,93	69,6507	71,80	70,49
06/03/2025	504.169	-1,09%	69,93	69,68	71,5499	70,20
05/03/2025	892.100	2,86%	69,26	69,16	71,00	70,97
04/03/2025	519.433	0,38%	69,26	68,15	70,05	69,00
03/03/2025	736.551	-0,26%	70,02	68,25	70,96	68,74
28/02/2025	627.847	0,87%	69,21	66,75	69,40	68,92
27/02/2025	694.634	-3,16%	69,21	67,58	70,08	68,04
26/02/2025	577.973	1,92%	68,535	68,3341	70,80	70,26
25/02/2025	718.297	0,13%	68,175	67,2928	69,125	68,94
24/02/2025	457.324	1,25%	69,50	67,67	69,3053	68,85
21/02/2025	740.879	-2,70%	69,42	67,99	69,42	68,00
20/02/2025	743.017	0,73%	69,56	69,12	70,30	69,95
19/02/2025	835.850	1,05%	68,46	67,545	69,66	69,44
18/02/2025	495.768	1,81%	68,50	67,9001	69,01	68,72
17/02/2025	1.436.028	0,00%	69,50	67,31	69,58	67,50
14/02/2025	674.905	-2,54%	69,48	67,31	69,55	67,35
13/02/2025	1.141.607	1,39%	68,05	67,45	69,4926	69,26
12/02/2025	680.938	2,53%	66,57	66,54	68,36	68,31
11/02/2025	479.124	-1,29%	66,95	66,62	67,37	66,80
10/02/2025	654.788	2,24%	67,25	66,691	68,07	67,67
07/02/2025	507.687	-1,02%	66,04	66,011	67,90	66,19
06/02/2025	1.224.914	1,41%	64,97	65,52	66,909	66,87
05/02/2025	945.564	3,00%	64,97	64,73	67,00	65,94
04/02/2025	561.121	0,71%	63,91	63,204	64,59	64,02
03/02/2025	663.681	1,75%	63,17	62,04	63,89	63,56
31/01/2025	554.467	-1,03%	63,25	62,1958	63,74	62,47
30/01/2025	688.869	4,43%	61,60	61,28	63,41	63,12
29/01/2025	457.114	0,12%	59,46	60,15	61,30	60,44
28/01/2025	470.880	1,96%	59,24	58,96	60,42	60,37
27/01/2025	497.453	-1,32%	60,07	58,31	59,35	59,21
24/01/2025	773.367	1,78%	58,54	59,5645	60,39	60,00
23/01/2025	387.874	-0,03%	59,77	57,8485	58,97	58,95
22/01/2025	396.557	-0,82%	59,77	58,72	59,8025	58,97
21/01/2025	465.196	2,93%	57,08	58,25	60,22	59,46
20/01/2025	874.655	0,00%	57,08	56,70	58,11	57,77
17/01/2025	375.461	0,51%	58,67	56,70	58,11	57,77
16/01/2025	541.466	-1,14%	57,79	57,42	58,82	57,48
15/01/2025	521.116	2,16%	56,11	56,44	58,14	58,14
14/01/2025	724.532	2,08%	56,31	55,91	57,45	56,91
13/01/2025	468.136	-2,48%	58,60	55,51	56,545	55,75
10/01/2025	987.607	-1,11%	56,72	56,96	58,795	57,17
09/01/2025	770.304	1,69%	56,72	56,66	58,31	57,81
08/01/2025	740.402	1,71%	57,49	56,66	58,31	57,80
07/01/2025	450.651	0,71%	57,49	56,56	58,39	56,84
06/01/2025	374.013	-1,91%	58,19	56,39	58,05	56,44
03/01/2025	458.698	-0,91%	58,02	57,4938	58,259	57,54
02/01/2025	916.538	3,25%	55,98	57,15	58,31	58,07
30/12/2024	459.696	-1,72%	56,62	55,466	56,55	56,24
27/12/2024	261.659	-0,59%	57,42	56,545	57,255	57,06
26/12/2024	227.676	0,05%	57,42	57,035	57,8496	57,40
24/12/2024	0	0,35%	57,32	56,9098	57,41	57,37
23/12/2024	405.825	0,35%	57,40	56,315	57,5299	57,31
20/12/2024	781.462	0,35%	57,49	57,02	58,10	57,11
19/12/2024	546.980	-0,56%	59,43	56,72	58,23	56,90
18/12/2024	0	-4,25%	59,40	57,06	59,80	57,22
17/12/2024	405.255	-0,43%	60,65	59,10	60,08	59,76
16/12/2024	551.513	-0,93%	60,77	59,95	61,04	60,02
13/12/2024	475.035	-1,37%	60,83	60,15	61,40	60,56
12/12/2024	512.428	-4,14%	62,06	60,38	62,88	61,40
11/12/2024	455.693	3,67%	62,80	61,96	64,06	64,05
10/12/2024	363.611	-0,64%	62,80	61,55	63,09	61,78
09/12/2024	789.302	1,37%	62,90	62,11	64,30	62,18
06/12/2024	406.259	-2,54%	62,87	61,19	63,02	61,33
05/12/2024	445.681	-0,05%	63,095	62,02	63,65	62,93
04/12/2024	325.655	-0,22%	62,895	62,73	63,68	62,96
03/12/2024	395.164	2,64%	61,785	62,22	63,59	63,10
02/12/2024	428.579	-1,36%	61,97	61,16	61,98	61,48
29/11/2024	127.412	1,13%	62,25	61,96	62,65	62,33