Wheaton Precious Metal Corp (WPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	324.946	-0,60%	47,89	47,5954	48,0833	47,79
19/05/2023	567.178	0,48%	47,86	47,31	48,63	48,08
18/05/2023	757.336	-2,55%	48,33	46,98	48,33	47,85
17/05/2023	829.639	-0,77%	49,42	48,48	49,47	49,25
16/05/2023	669.939	-2,28%	50,69	48,9527	50,69	49,63
15/05/2023	280.422	0,87%	50,55	50,36	50,97	50,79
12/05/2023	458.225	0,26%	51,01	49,81	50,705	50,35
11/05/2023	840.172	-3,11%	51,01	50,165	51,32	50,22
10/05/2023	409.300	-0,17%	51,99	51,00	52,05	51,83
09/05/2023	497.181	0,15%	51,73	51,73	52,58	51,92
08/05/2023	437.001	-0,48%	52,105	51,44	52,35	51,84
05/05/2023	939.503	1,32%	50,37	50,13	52,485	52,09
04/05/2023	1.339.040	1,46%	51,00	51,05	52,54	51,41
03/05/2023	487.015	-0,65%	50,90	50,25	51,2448	50,67
02/05/2023	932.050	4,29%	48,85	48,8117	51,02	51,00
01/05/2023	665.817	-0,97%	50,25	48,87	50,41	48,90
28/04/2023	711.519	-1,04%	49,84	48,7921	49,84	49,38
27/04/2023	742.760	2,34%	48,42	48,20	49,99	49,90
26/04/2023	573.390	-1,59%	49,28	48,48	50,155	48,76
25/04/2023	646.272	0,39%	49,28	48,7099	49,62	49,55
24/04/2023	498.808	0,51%	49,15	48,64	49,565	49,36
21/04/2023	534.793	-0,53%	48,98	48,5999	49,415	49,11
20/04/2023	675.645	0,39%	49,17	48,90	49,88	49,37
19/04/2023	643.942	-1,68%	48,99	48,81	49,8211	49,18
18/04/2023	821.717	0,60%	49,91	49,66	50,845	50,02
17/04/2023	702.613	-2,73%	50,42	49,5101	50,61	49,50
14/04/2023	962.511	-2,57%	51,22	50,20	51,88	50,89
13/04/2023	1.028.050	2,88%	51,57	51,415	52,75	52,23
12/04/2023	1.042.107	2,46%	50,42	49,72	50,82	50,77
11/04/2023	605.127	1,62%	49,17	49,01	49,95	49,55
10/04/2023	532.480	-1,63%	48,87	48,41	49,0145	48,76
06/04/2023	607.772	-0,30%	49,42	48,935	49,7392	49,57
05/04/2023	681.754	-0,60%	50,57	49,11	50,64	49,72
04/04/2023	968.778	1,67%	49,08	48,66	50,05	50,02
03/04/2023	1.040.842	2,16%	48,17	47,755	49,48	49,20
31/03/2023	703.174	0,02%	48,05	47,79	48,51	48,16
30/03/2023	747.193	0,06%	48,39	47,74	48,47	48,15
29/03/2023	666.881	0,00%	47,64	47,52	48,465	48,12
28/03/2023	777.056	2,43%	47,265	46,81	48,26	48,12
27/03/2023	607.016	-0,15%	45,88	45,79	47,26	46,98
24/03/2023	883.720	1,05%	47,04	46,51	47,38	47,05
23/03/2023	956.664	1,73%	46,27	45,89	47,25	46,56
22/03/2023	769.904	1,93%	44,99	44,97	46,64	45,92
21/03/2023	744.079	-2,24%	45,10	44,60	45,50	45,05
20/03/2023	1.238.797	1,72%	45,965	45,6602	46,64	46,08
17/03/2023	2.347.650	4,43%	43,93	43,66	45,73	45,30
16/03/2023	1.090.205	-1,36%	44,035	42,38	44,035	43,38
15/03/2023	1.161.810	0,18%	44,95	43,11	44,81	43,98
14/03/2023	1.083.807	1,46%	43,24	42,855	44,03	43,90
13/03/2023	1.948.164	6,92%	41,80	41,80	43,48	43,27
10/03/2023	1.158.724	3,61%	39,49	39,48	41,80	40,47
09/03/2023	824.069	0,88%	39,115	38,85	39,62	39,06
08/03/2023	941.946	-0,39%	39,11	38,40	39,36	38,72
07/03/2023	1.160.506	-5,77%	40,72	38,675	40,99	38,87
06/03/2023	550.541	-1,53%	41,62	41,005	41,83	41,25
03/03/2023	659.797	0,67%	42,05	41,49	42,26	41,89
02/03/2023	735.671	0,00%	41,13	41,14	41,67	41,61
01/03/2023	1.041.135	-0,10%	42,04	41,575	42,43	41,61
28/02/2023	893.521	1,17%	41,09	40,79	42,08	41,65
27/02/2023	525.812	1,73%	40,58	40,4789	41,27	41,17
24/02/2023	726.759	-0,79%	40,10	39,97	40,48	40,47
23/02/2023	785.508	-0,56%	40,95	40,495	41,1399	40,79
22/02/2023	1.592.463	-2,17%	41,50	40,235	41,34	41,02
21/02/2023	681.282	-0,83%	41,61	41,585	42,44	41,93
20/02/2023	693.617	-0,21%	41,61	41,35	42,4507	42,28
17/02/2023	693.617	-0,21%	41,61	41,35	42,4507	42,28
16/02/2023	599.187	-0,09%	41,90	41,31	42,68	42,37
15/02/2023	786.169	-1,78%	42,205	41,74	42,43	42,41
14/02/2023	612.496	0,35%	42,64	42,31	43,34	43,18
13/02/2023	446.423	-0,16%	42,85	42,64	43,24	43,03
10/02/2023	480.910	-0,26%	43,07	42,73	43,45	43,10
09/02/2023	606.466	-1,03%	44,30	42,885	44,45	43,21
08/02/2023	402.356	-0,86%	44,12	43,58	44,19	43,66
07/02/2023	683.886	0,82%	43,60	43,44	44,495	44,04
06/02/2023	984.843	-0,68%	43,635	43,503	44,11	43,68
03/02/2023	1.283.588	-1,72%	43,57	43,31	44,26	43,98
02/02/2023	983.257	-2,27%	45,83	44,57	45,917	44,75
01/02/2023	941.992	0,11%	45,48	44,91	46,21	45,79
31/01/2023	663.911	1,33%	44,83	44,72	45,75	45,74
30/01/2023	468.138	-1,14%	45,665	45,14	45,72	45,14
27/01/2023	671.155	-0,67%	45,57	45,05	45,84	45,66
26/01/2023	754.114	-1,06%	46,37	45,6423	46,39	45,97
25/01/2023	1.149.970	1,62%	45,48	45,415	46,53	46,46
24/01/2023	641.776	0,73%	45,29	44,73	45,785	45,72
23/01/2023	738.141	0,38%	44,57	44,51	45,46	45,39
20/01/2023	639.801	0,58%	44,50	44,36	45,24	45,22
19/01/2023	758.905	2,18%	44,08	44,08	45,12	44,96
18/01/2023	497.544	-0,16%	44,75	43,95	44,75	44,00
17/01/2023	526.059	-1,03%	44,14	43,87	44,37	44,07
16/01/2023	637.587	1,36%	44,06	44,00	44,75	44,65
13/01/2023	637.587	1,36%	44,06	44,00	44,75	44,65
12/01/2023	698.163	1,83%	44,00	43,035	44,205	44,05
11/01/2023	601.841	-0,46%	43,79	42,72	43,82	43,26
10/01/2023	658.526	1,35%	43,105	42,86	43,55	43,46
09/01/2023	723.108	-0,97%	43,68	42,88	43,7504	42,88
06/01/2023	1.330.159	3,12%	42,665	42,13	43,53	43,28
05/01/2023	835.921	0,05%	41,20	40,98	42,01	41,97
04/01/2023	1.344.767	3,40%	41,27	41,26	42,43	41,95
03/01/2023	735.837	3,81%	39,83	39,64	40,78	40,57
02/01/2023	675.995	-1,46%	39,76	38,815	39,805	39,10