(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-20 | 00:00:00 | 12,38 | 12,40 | 12,17 | 12,33 | 701.600 | | 2007-02-21 | 00:00:00 | 12,35 | 12,68 | 12,07 | 12,60 | 1.729.000 | | 2007-02-22 | 00:00:00 | 12,65 | 12,75 | 12,38 | 12,41 | 1.116.300 | | 2007-02-23 | 00:00:00 | 12,60 | 12,92 | 12,54 | 12,62 | 1.415.400 | | 2007-02-26 | 00:00:00 | 12,88 | 12,88 | 12,55 | 12,60 | 836.200 | | 2007-02-27 | 00:00:00 | 12,30 | 12,40 | 11,40 | 11,75 | 1.914.600 | | 2007-02-28 | 00:00:00 | 11,70 | 11,96 | 11,35 | 11,66 | 1.193.800 | | 2007-03-01 | 00:00:00 | 11,65 | 11,70 | 11,41 | 11,49 | 830.100 | | 2007-03-02 | 00:00:00 | 11,32 | 11,52 | 10,88 | 11,00 | 1.270.300 | | 2007-03-05 | 00:00:00 | 10,75 | 11,16 | 10,61 | 10,84 | 1.350.900 | | 2007-03-06 | 00:00:00 | 11,14 | 11,30 | 11,04 | 11,19 | 1.322.700 | | 2007-03-07 | 00:00:00 | 11,15 | 11,54 | 11,12 | 11,18 | 1.357.500 | | 2007-03-08 | 00:00:00 | 11,48 | 11,48 | 11,10 | 11,16 | 740.000 | | 2007-03-09 | 00:00:00 | 11,25 | 11,25 | 10,87 | 10,93 | 691.300 | | 2007-03-12 | 00:00:00 | 10,97 | 11,19 | 10,83 | 11,05 | 521.000 | | 2007-03-13 | 00:00:00 | 10,96 | 11,12 | 10,60 | 10,61 | 951.700 | | 2007-03-14 | 00:00:00 | 10,61 | 10,91 | 10,41 | 10,87 | 1.011.700 | | 2007-03-15 | 00:00:00 | 11,00 | 11,17 | 10,90 | 10,98 | 920.100 | | 2007-03-16 | 00:00:00 | 11,05 | 11,23 | 10,87 | 11,00 | 902.800 | | 2007-03-19 | 00:00:00 | 11,14 | 11,25 | 11,09 | 11,15 | 873.600 | | 2007-03-20 | 00:00:00 | 11,30 | 11,30 | 10,87 | 10,90 | 641.600 | | 2007-03-21 | 00:00:00 | 10,90 | 11,05 | 10,80 | 11,00 | 1.052.500 | | 2007-03-22 | 00:00:00 | 11,00 | 11,10 | 10,79 | 10,83 | 1.247.200 | | 2007-03-23 | 00:00:00 | 10,93 | 11,05 | 10,76 | 11,00 | 1.204.200 | | 2007-03-26 | 00:00:00 | 11,05 | 11,47 | 11,05 | 11,47 | 888.200 | | 2007-03-27 | 00:00:00 | 11,40 | 11,40 | 11,08 | 11,14 | 726.100 | | 2007-03-28 | 00:00:00 | 11,28 | 11,30 | 11,12 | 11,20 | 488.400 | | 2007-03-29 | 00:00:00 | 11,10 | 11,29 | 11,00 | 11,10 | 1.090.200 | | 2007-03-30 | 00:00:00 | 11,06 | 11,15 | 10,91 | 10,93 | 334.300 | | 2007-04-02 | 00:00:00 | 10,92 | 11,12 | 10,73 | 11,00 | 833.000 | | 2007-04-03 | 00:00:00 | 11,00 | 11,29 | 11,00 | 11,23 | 737.900 | | 2007-04-04 | 00:00:00 | 11,30 | 11,82 | 11,24 | 11,70 | 3.323.600 | | 2007-04-05 | 00:00:00 | 11,85 | 12,01 | 11,70 | 11,85 | 2.160.500 | | 2007-04-09 | 00:00:00 | 11,90 | 12,50 | 11,85 | 12,35 | 4.761.300 | | 2007-04-10 | 00:00:00 | 12,55 | 12,57 | 12,30 | 12,44 | 1.901.400 | | 2007-04-11 | 00:00:00 | 12,47 | 12,50 | 12,04 | 12,20 | 1.504.500 | | 2007-04-12 | 00:00:00 | 12,25 | 12,33 | 11,96 | 12,28 | 1.324.900 | | 2007-04-13 | 00:00:00 | 12,48 | 12,79 | 12,40 | 12,78 | 1.863.900 | | 2007-04-16 | 00:00:00 | 12,80 | 12,94 | 12,30 | 12,85 | 1.099.600 | | 2007-04-17 | 00:00:00 | 13,05 | 13,34 | 12,90 | 13,10 | 3.445.300 | | 2007-04-18 | 00:00:00 | 13,25 | 13,26 | 12,80 | 12,92 | 1.318.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
