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 >
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
28/11/2024	343.413	1,31%	62,88	61,395	62,88	61,74
27/11/2024	319.813	-0,53%	61,105	60,78	62,88	62,88
26/11/2024	440.445	1,85%	61,96	60,76	62,65	62,07
25/11/2024	1.218.626	-4,50%	62,31	60,85	62,65	60,94
22/11/2024	472.784	0,52%	63,42	62,8484	64,05	63,81
21/11/2024	491.794	1,08%	62,52	62,3249	63,52	63,48
20/11/2024	516.929	0,59%	61,85	61,0469	63,14	62,805
19/11/2024	726.798	2,78%	61,82	59,92	62,625	62,59
18/11/2024	720.622	3,80%	60,45	59,92	60,96	60,90
15/11/2024	465.107	-1,11%	59,85	58,28	60,08	58,67
14/11/2024	608.864	0,49%	60,19	58,28	60,27	59,33
13/11/2024	475.605	-1,09%	60,48	59,04	60,85	59,04
12/11/2024	563.422	-2,10%	62,55	59,48	63,445	59,69
11/11/2024	1.090.334	-5,94%	62,75	60,30	63,33	60,97
08/11/2024	1.059.538	0,64%	63,51	63,01	66,10	64,82
07/11/2024	967.989	2,65%	62,48	61,19	64,56	64,41
06/11/2024	1.203.676	-4,30%	65,24	61,19	65,70	62,75
05/11/2024	407.958	%	65,24	64,76	65,70	65,57
04/11/2024	374.848	%	65,455	64,45	65,55	64,87
01/11/2024	568.320	%	66,40	65,115	66,42	65,13
31/10/2024	2.702.189	%	66,60	64,9456	66,68	66,01
30/10/2024	999.607	%	66,93	66,11	67,899	67,55
29/10/2024	750.277	%	66,93	66,64	67,865	67,85
28/10/2024	429.472	%	65,81	65,64	66,60	66,45
25/10/2024	456.548	%	66,61	66,10	67,09	66,13
24/10/2024	674.752	%	67,73	65,46	67,765	67,12
23/10/2024	565.809	%	67,35	66,80	68,00	67,43
22/10/2024	633.219	%	67,31	67,31	68,6364	68,53
21/10/2024	953.131	%	67,31	66,7501	68,2799	66,89
18/10/2024	964.381	%	63,10	64,048	66,74	66,49
17/10/2024	552.126	%	63,10	62,83	63,92	63,59
16/10/2024	689.896	%	60,75	61,56	62,94	62,74
15/10/2024	502.095	%	60,75	60,53	61,79	61,76
14/10/2024	396.823	%	60,48	60,07	60,92	60,91
11/10/2024	766.665	%	61,21	60,52	61,965	60,71
10/10/2024	893.881	%	60,17	59,60	60,995	60,96
09/10/2024	625.052	%	59,44	58,73	59,96	59,49