(Login BolsaPT & Canal Forex) |
|
 SILVER WHEATON CO - [Ticker: SLW.TO] |     | | Última Trade | 28,530 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-05-15 - 19:59:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,240 (+0,850%) | Capitalização Bolsista | 0 | | Bid / Ask | 28,520 x 0 - 28,530 x 0 | EPS | 0,00 | | Abertura | 28,780 | PER | 0,00% | | Máximo | 28,780 | Pagamento Dividendo | | | Mínimo | 28,070 | Data Ex-Dividendo | | | Fecho Anterior | 28,290 | Yield | | | Volume | 927.449 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SLW.TO de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-19 | 00:00:00 | 3,90 | 3,90 | 3,86 | 3,89 | 232.500 | | 2005-07-20 | 00:00:00 | 3,92 | 3,92 | 3,83 | 3,88 | 140.600 | | 2005-07-21 | 00:00:00 | 3,95 | 3,95 | 3,87 | 3,95 | 413.800 | | 2005-07-22 | 00:00:00 | 3,99 | 3,99 | 3,87 | 3,89 | 159.800 | | 2005-07-25 | 00:00:00 | 3,92 | 3,96 | 3,90 | 3,90 | 144.700 | | 2005-07-26 | 00:00:00 | 3,90 | 3,93 | 3,88 | 3,89 | 188.700 | | 2005-07-27 | 00:00:00 | 3,97 | 3,97 | 3,86 | 3,93 | 190.300 | | 2005-07-28 | 00:00:00 | 3,94 | 3,94 | 3,84 | 3,92 | 222.300 | | 2005-07-29 | 00:00:00 | 3,93 | 3,97 | 3,93 | 3,94 | 104.200 | | 2005-08-02 | 00:00:00 | 4,00 | 4,10 | 3,93 | 4,07 | 439.900 | | 2005-08-03 | 00:00:00 | 4,10 | 4,27 | 4,10 | 4,27 | 684.100 | | 2005-08-04 | 00:00:00 | 4,27 | 4,27 | 4,15 | 4,18 | 302.300 | | 2005-08-05 | 00:00:00 | 4,19 | 4,20 | 4,13 | 4,15 | 105.000 | | 2005-08-08 | 00:00:00 | 4,15 | 4,15 | 4,01 | 4,13 | 206.900 | | 2005-08-09 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,05 | 196.800 | | 2005-08-10 | 00:00:00 | 4,05 | 4,05 | 3,95 | 4,05 | 3.347.400 | | 2005-08-11 | 00:00:00 | 4,08 | 4,21 | 4,03 | 4,20 | 804.800 | | 2005-08-12 | 00:00:00 | 4,19 | 4,38 | 4,12 | 4,37 | 574.400 | | 2005-08-15 | 00:00:00 | 4,40 | 4,40 | 4,23 | 4,27 | 297.400 | | 2005-08-16 | 00:00:00 | 4,28 | 4,40 | 4,28 | 4,40 | 152.600 | | 2005-08-17 | 00:00:00 | 4,38 | 4,43 | 4,32 | 4,40 | 3.165.600 | | 2005-08-18 | 00:00:00 | 4,48 | 4,48 | 4,39 | 4,43 | 550.000 | | 2005-08-19 | 00:00:00 | 4,45 | 4,45 | 4,35 | 4,43 | 127.800 | | 2005-08-22 | 00:00:00 | 4,43 | 4,43 | 4,20 | 4,20 | 121.900 | | 2005-08-23 | 00:00:00 | 4,26 | 4,30 | 4,00 | 4,11 | 1.209.700 | | 2005-08-24 | 00:00:00 | 4,15 | 4,20 | 4,12 | 4,17 | 175.300 | | 2005-08-25 | 00:00:00 | 4,20 | 4,20 | 4,18 | 4,20 | 142.400 | | 2005-08-26 | 00:00:00 | 4,25 | 4,25 | 4,15 | 4,19 | 163.100 | | 2005-08-29 | 00:00:00 | 4,19 | 4,20 | 4,12 | 4,14 | 81.100 | | 2005-08-30 | 00:00:00 | 4,05 | 4,13 | 4,04 | 4,07 | 717.100 | | 2005-08-31 | 00:00:00 | 4,10 | 4,20 | 4,08 | 4,20 | 308.800 | | 2005-09-01 | 00:00:00 | 4,23 | 4,40 | 4,23 | 4,32 | 1.136.100 | | 2005-09-02 | 00:00:00 | 4,40 | 4,40 | 4,33 | 4,39 | 349.300 | | 2005-09-06 | 00:00:00 | 4,39 | 4,45 | 4,37 | 4,40 | 251.600 | | 2005-09-07 | 00:00:00 | 4,40 | 4,40 | 4,35 | 4,36 | 71.500 | | 2005-09-08 | 00:00:00 | 4,40 | 4,50 | 4,27 | 4,35 | 218.500 | | 2005-09-09 | 00:00:00 | 4,40 | 4,48 | 4,37 | 4,42 | 180.300 | | 2005-09-12 | 00:00:00 | 4,43 | 4,50 | 4,42 | 4,50 | 237.300 | | 2005-09-13 | 00:00:00 | 4,50 | 4,50 | 4,42 | 4,44 | 93.500 | | 2005-09-14 | 00:00:00 | 4,47 | 4,60 | 4,45 | 4,60 | 382.200 | | 2005-09-15 | 00:00:00 | 4,65 | 4,75 | 4,65 | 4,75 | 670.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
