Wheaton Precious Metal Corp (WPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	675.995	-1,46%	39,76	38,815	39,805	39,10
29/12/2022	568.565	-0,23%	40,14	39,605	40,31	39,68
28/12/2022	747.753	-3,38%	40,67	39,72	40,88	39,77
27/12/2022	1.234.614	2,44%	40,59	40,3238	41,465	41,16
23/12/2022	192.530	1,19%	39,77	39,49	40,43	40,275
22/12/2022	589.014	-0,60%	39,51	39,1201	39,835	39,80
21/12/2022	638.011	0,08%	40,31	39,97	40,52	40,04
20/12/2022	952.890	4,44%	39,14	39,01	40,1999	40,01
19/12/2022	559.836	-1,69%	39,00	38,10	39,14	38,31
16/12/2022	1.011.369	1,41%	38,35	38,278	39,295	38,97
15/12/2022	718.950	-3,10%	38,58	38,395	39,055	38,43
14/12/2022	969.372	-0,45%	40,015	39,33	40,33	39,66
13/12/2022	902.444	1,89%	40,55	39,225	40,8002	39,84
12/12/2022	607.163	0,28%	38,60	38,50	39,205	39,10
09/12/2022	557.132	-1,32%	39,88	38,97	40,325	39,00
08/12/2022	728.149	0,25%	39,86	39,13	39,96	39,52
07/12/2022	826.197	1,57%	39,19	39,11	39,8799	39,42
06/12/2022	2.735.916	-0,18%	39,32	38,775	39,60	38,81
05/12/2022	3.916.516	-1,89%	39,32	38,4607	39,45	38,88
02/12/2022	3.055.538	-1,17%	39,35	39,12	39,91	39,65
01/12/2022	4.433.507	2,49%	39,80	39,49	40,475	40,00
30/11/2022	3.603.588	3,36%	37,70	37,771	39,135	39,03
29/11/2022	2.171.857	1,07%	37,70	37,30	37,9081	37,76
28/11/2022	2.258.749	-2,83%	38,39	37,28	38,42	37,37
25/11/2022	1.383.997	-0,67%	38,53	38,23	38,76	38,33
24/11/2022	2.046.484	1,02%	38,17	37,94	38,78	38,59
23/11/2022	2.046.484	1,02%	38,17	37,94	38,78	38,59
22/11/2022	2.973.435	3,41%	37,25	37,15	38,1975	38,20
21/11/2022	1.414.302	-0,19%	36,36	36,493	37,065	36,94
18/11/2022	1.901.957	1,79%	36,36	36,22	37,035	37,01
17/11/2022	2.552.734	-1,46%	36,36	36,15	36,768	36,51
16/11/2022	2.061.962	-2,59%	37,25	37,05	37,52	37,21
15/11/2022	2.836.543	-1,82%	34,29	37,0891	38,24	37,435
14/11/2022	588.787	-0,66%	34,29	37,58	38,17	37,75
11/11/2022	907.523	-0,03%	34,29	37,58	38,34	37,99
10/11/2022	1.281.173	6,36%	34,29	36,83	38,11	37,95
09/11/2022	868.199	-0,07%	34,29	35,26	36,06	35,735
08/11/2022	1.274.320	2,49%	34,29	34,12	36,635	35,77
07/11/2022	596.188	-0,54%	34,47	33,72	34,675	34,215
04/11/2022	1.390.360	11,95%	32,45	32,35	34,42	34,345
03/11/2022	1.182.848	-2,54%	33,27	30,3475	31,10	30,67
02/11/2022	1.095.876	-5,03%	33,27	31,305	33,60	31,34
01/11/2022	1.035.377	0,92%	31,445	32,81	33,8301	33,00
31/10/2022	688.421	-4,39%	31,445	32,68	33,27	32,69
28/10/2022	560.086	-2,78%	31,445	32,67	33,52	33,395
27/10/2022	543.386	-1,83%	31,445	33,475	34,085	33,72
26/10/2022	1.008.131	4,00%	31,445	33,46	34,41	33,80
25/10/2022	794.834	1,07%	31,445	32,63	33,32	33,02
24/10/2022	825.823	-0,06%	31,445	31,902	32,7575	32,67
21/10/2022	950.384	3,48%	31,445	31,33	32,76	32,6998
20/10/2022	639.682	-0,16%	31,24	30,7219	32,0399	31,30
19/10/2022	845.517	-1,93%	31,24	30,53	31,24	31,08
18/10/2022	699.046	-0,55%	31,68	31,37	32,11	31,815
17/10/2022	530.953	2,12%	31,41	31,21	31,95	31,35
14/10/2022	831.481	-3,54%	31,70	30,53	31,74	30,81
13/10/2022	907.270	-0,25%	31,75	29,78	31,98	31,94
12/10/2022	605.267	0,96%	31,75	31,475	32,19	32,02
11/10/2022	516.729	-2,16%	31,89	31,61	32,64	31,72
10/10/2022	616.025	-1,29%	31,77	31,645	32,74	31,85
07/10/2022	978.960	-4,02%	33,89	32,245	34,07	33,065
06/10/2022	756.959	0,91%	33,97	33,82	34,62	34,44
05/10/2022	816.320	-1,81%	34,11	33,25	34,13	34,12
04/10/2022	1.618.970	3,51%	34,40	33,85	35,28	34,80
03/10/2022	1.165.689	3,89%	32,85	32,8247	33,83	33,63
30/09/2022	853.377	1,99%	31,64	31,64	33,105	32,36
29/09/2022	1.094.419	1,21%	31,22	30,905	31,82	31,74
28/09/2022	924.298	3,81%	29,70	30,06	31,37	31,35
27/09/2022	656.115	1,51%	29,70	29,47	30,11	29,52
26/09/2022	1.056.332	-3,20%	29,87	28,62	30,25	29,08
23/09/2022	1.378.925	-4,39%	30,66	29,47	30,72	30,04
22/09/2022	581.499	-0,81%	31,86	31,29	32,35	31,42
21/09/2022	957.243	-0,16%	31,86	31,145	32,54	31,68
20/09/2022	607.072	-2,22%	31,86	31,2732	31,87	31,72
19/09/2022	600.940	1,00%	31,515	31,515	32,455	32,44
16/09/2022	728.637	1,33%	31,155	31,09	32,52	32,10
15/09/2022	1.003.949	-3,00%	32,27	31,23	32,708	31,68
14/09/2022	381.539	0,28%	32,70	32,52	33,2301	32,66
13/09/2022	681.629	-3,47%	33,86	32,475	33,55	32,57
12/09/2022	1.267.258	2,03%	33,86	33,44	34,0888	33,73
09/09/2022	761.457	2,10%	31,69	32,59	33,16	33,10
08/09/2022	685.453	1,25%	31,69	31,64	32,50	32,43
07/09/2022	1.134.875	3,83%	30,90	30,71	32,335	32,03
06/09/2022	805.618	4,78%	31,37	30,685	31,6892	30,85
05/09/2022	1.554.194	4,78%	30,29	30,20	31,61	31,15
02/09/2022	1.554.194	4,78%	30,29	30,20	31,61	31,15
01/09/2022	1.123.701	-2,43%	30,03	29,655	30,2901	29,76
31/08/2022	1.005.343	-1,17%	30,62	30,39	31,10	30,50
30/08/2022	786.427	-1,47%	31,41	30,64	31,40	30,89
29/08/2022	626.770	-1,01%	31,41	31,2132	31,92	31,34
26/08/2022	718.023	-3,70%	32,92	31,37	33,08	31,66
25/08/2022	639.015	0,14%	32,35	32,30	32,849	32,87
24/08/2022	542.400	1,00%	32,35	32,12	32,849	32,83
23/08/2022	1.039.175	1,25%	32,28	32,29	33,21	32,52
22/08/2022	798.206	0,53%	32,285	31,46	32,125	32,12
19/08/2022	868.848	-1,90%	32,285	31,6809	32,42	31,95
18/08/2022	721.325	0,00%	32,79	32,2801	33,02	32,57
17/08/2022	2.022.839	-3,70%	33,62	32,34	33,62	32,58
16/08/2022	565.499	-0,30%	33,82	33,28	34,0999	33,81
15/08/2022	1.196.406	-0,47%	33,58	33,375	34,39	33,93
12/08/2022	2.131.939	1,38%	33,58	32,38	34,26	34,09