(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 13,25 | 13,26 | 12,80 | 12,92 | 1.318.500 | | 2007-04-19 | 00:00:00 | 12,58 | 12,70 | 12,26 | 12,35 | 1.554.300 | | 2007-04-20 | 00:00:00 | 12,65 | 12,90 | 12,44 | 12,85 | 1.311.600 | | 2007-04-23 | 00:00:00 | 12,94 | 12,98 | 12,71 | 12,79 | 952.000 | | 2007-04-24 | 00:00:00 | 12,80 | 12,83 | 12,53 | 12,66 | 831.100 | | 2007-04-25 | 00:00:00 | 12,70 | 13,00 | 12,54 | 12,87 | 796.100 | | 2007-04-26 | 00:00:00 | 12,42 | 12,60 | 12,24 | 12,35 | 1.372.100 | | 2007-04-27 | 00:00:00 | 12,51 | 12,78 | 12,49 | 12,71 | 886.700 | | 2007-04-30 | 00:00:00 | 12,75 | 12,78 | 12,32 | 12,34 | 817.900 | | 2007-05-01 | 00:00:00 | 12,25 | 12,25 | 12,05 | 12,21 | 902.500 | | 2007-05-02 | 00:00:00 | 12,04 | 12,72 | 12,00 | 12,66 | 2.023.200 | | 2007-05-03 | 00:00:00 | 12,70 | 13,13 | 12,64 | 13,06 | 2.751.800 | | 2007-05-04 | 00:00:00 | 13,31 | 13,41 | 13,10 | 13,24 | 1.895.400 | | 2007-05-07 | 00:00:00 | 13,40 | 13,75 | 13,26 | 13,64 | 2.002.000 | | 2007-05-08 | 00:00:00 | 13,50 | 13,57 | 13,13 | 13,27 | 1.705.800 | | 2007-05-09 | 00:00:00 | 13,18 | 13,36 | 13,00 | 13,12 | 1.475.600 | | 2007-05-10 | 00:00:00 | 12,94 | 13,13 | 12,45 | 12,78 | 1.214.700 | | 2007-05-11 | 00:00:00 | 12,75 | 13,17 | 12,75 | 12,87 | 740.700 | | 2007-05-14 | 00:00:00 | 12,88 | 12,93 | 12,35 | 12,44 | 1.033.800 | | 2007-05-15 | 00:00:00 | 12,45 | 12,72 | 12,32 | 12,37 | 661.400 | | 2007-05-16 | 00:00:00 | 12,37 | 12,38 | 11,86 | 12,12 | 1.948.000 | | 2007-05-17 | 00:00:00 | 12,00 | 12,20 | 11,80 | 12,10 | 718.800 | | 2007-05-18 | 00:00:00 | 12,12 | 12,38 | 11,99 | 12,25 | 417.900 | | 2007-05-22 | 00:00:00 | 12,50 | 12,50 | 11,96 | 12,03 | 627.000 | | 2007-05-23 | 00:00:00 | 12,10 | 12,45 | 12,05 | 12,17 | 761.300 | | 2007-05-24 | 00:00:00 | 12,00 | 12,15 | 11,60 | 11,60 | 1.144.300 | | 2007-05-25 | 00:00:00 | 11,75 | 11,82 | 11,60 | 11,69 | 524.500 | | 2007-05-28 | 00:00:00 | 11,66 | 11,88 | 11,66 | 11,83 | 146.600 | | 2007-05-29 | 00:00:00 | 11,78 | 11,87 | 11,40 | 11,55 | 3.958.500 | | 2007-05-30 | 00:00:00 | 11,40 | 11,63 | 11,28 | 11,56 | 980.900 | | 2007-05-31 | 00:00:00 | 11,78 | 12,28 | 11,67 | 12,23 | 2.686.000 | | 2007-06-01 | 00:00:00 | 12,49 | 12,70 | 12,45 | 12,59 | 1.686.400 | | 2007-06-04 | 00:00:00 | 12,54 | 12,77 | 12,40 | 12,61 | 1.002.100 | | 2007-06-05 | 00:00:00 | 12,64 | 12,75 | 12,43 | 12,60 | 1.243.500 | | 2007-06-06 | 00:00:00 | 12,49 | 12,55 | 12,11 | 12,48 | 970.500 | | 2007-06-07 | 00:00:00 | 12,40 | 12,59 | 11,85 | 11,88 | 891.800 | | 2007-06-08 | 00:00:00 | 11,80 | 11,99 | 11,62 | 11,91 | 770.000 | | 2007-06-11 | 00:00:00 | 12,05 | 12,07 | 11,72 | 11,86 | 533.500 | | 2007-06-12 | 00:00:00 | 11,78 | 11,79 | 11,50 | 11,54 | 600.600 | | 2007-06-13 | 00:00:00 | 11,56 | 11,77 | 11,56 | 11,70 | 998.900 | | 2007-06-14 | 00:00:00 | 11,72 | 12,13 | 11,72 | 12,08 | 648.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
