(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-14 | 00:00:00 | 11,72 | 12,13 | 11,72 | 12,08 | 648.400 | | 2007-06-15 | 00:00:00 | 12,10 | 12,23 | 12,01 | 12,20 | 940.200 | | 2007-06-18 | 00:00:00 | 12,34 | 12,38 | 12,13 | 12,32 | 630.600 | | 2007-06-19 | 00:00:00 | 12,27 | 12,69 | 12,19 | 12,63 | 1.364.900 | | 2007-06-20 | 00:00:00 | 12,63 | 12,89 | 12,53 | 12,65 | 2.177.900 | | 2007-06-21 | 00:00:00 | 12,77 | 12,80 | 12,38 | 12,71 | 838.700 | | 2007-06-22 | 00:00:00 | 12,73 | 12,79 | 12,38 | 12,52 | 585.100 | | 2007-06-25 | 00:00:00 | 12,50 | 12,62 | 12,21 | 12,32 | 1.756.100 | | 2007-06-26 | 00:00:00 | 12,28 | 12,32 | 11,86 | 12,06 | 2.194.500 | | 2007-06-27 | 00:00:00 | 12,13 | 12,39 | 12,00 | 12,39 | 763.000 | | 2007-06-28 | 00:00:00 | 12,45 | 12,52 | 12,30 | 12,40 | 522.500 | | 2007-06-29 | 00:00:00 | 12,52 | 12,60 | 12,28 | 12,59 | 510.600 | | 2007-07-03 | 00:00:00 | 12,65 | 13,08 | 12,64 | 12,96 | 549.500 | | 2007-07-04 | 00:00:00 | 13,00 | 13,32 | 12,90 | 13,31 | 558.800 | | 2007-07-05 | 00:00:00 | 13,31 | 13,31 | 13,00 | 13,20 | 1.455.500 | | 2007-07-06 | 00:00:00 | 13,22 | 14,01 | 13,17 | 13,85 | 1.894.600 | | 2007-07-09 | 00:00:00 | 14,00 | 14,32 | 14,00 | 14,28 | 1.509.700 | | 2007-07-10 | 00:00:00 | 14,38 | 14,44 | 13,11 | 14,05 | 2.416.800 | | 2007-07-11 | 00:00:00 | 14,19 | 14,28 | 14,06 | 14,20 | 853.500 | | 2007-07-12 | 00:00:00 | 14,50 | 14,87 | 14,38 | 14,83 | 1.247.800 | | 2007-07-13 | 00:00:00 | 14,88 | 15,00 | 14,50 | 14,64 | 825.700 | | 2007-07-16 | 00:00:00 | 14,37 | 14,44 | 14,03 | 14,24 | 861.500 | | 2007-07-17 | 00:00:00 | 14,15 | 14,36 | 13,94 | 14,00 | 604.200 | | 2007-07-18 | 00:00:00 | 13,95 | 14,97 | 13,95 | 14,95 | 1.588.400 | | 2007-07-19 | 00:00:00 | 15,03 | 15,48 | 14,64 | 15,40 | 1.788.200 | | 2007-07-20 | 00:00:00 | 15,40 | 15,56 | 15,10 | 15,31 | 1.929.900 | | 2007-07-23 | 00:00:00 | 15,35 | 15,47 | 15,02 | 15,29 | 656.600 | | 2007-07-24 | 00:00:00 | 15,55 | 15,55 | 14,48 | 14,51 | 1.102.100 | | 2007-07-25 | 00:00:00 | 14,30 | 14,73 | 14,00 | 14,70 | 1.581.400 | | 2007-07-26 | 00:00:00 | 14,35 | 14,49 | 13,51 | 14,18 | 1.557.600 | | 2007-07-27 | 00:00:00 | 14,00 | 14,51 | 13,90 | 14,18 | 1.670.400 | | 2007-07-30 | 00:00:00 | 14,35 | 14,92 | 14,30 | 14,84 | 1.406.000 | | 2007-07-31 | 00:00:00 | 15,00 | 15,16 | 14,51 | 14,61 | 1.187.600 | | 2007-08-01 | 00:00:00 | 14,55 | 14,65 | 13,97 | 14,20 | 1.007.600 | | 2007-08-02 | 00:00:00 | 14,34 | 14,44 | 14,07 | 14,29 | 575.600 | | 2007-08-03 | 00:00:00 | 14,00 | 14,19 | 13,82 | 14,00 | 2.132.400 | | 2007-08-07 | 00:00:00 | 13,72 | 14,12 | 13,53 | 14,09 | 918.500 | | 2007-08-08 | 00:00:00 | 14,09 | 14,58 | 14,06 | 14,20 | 2.160.900 | | 2007-08-09 | 00:00:00 | 13,75 | 14,06 | 13,45 | 13,90 | 1.613.900 | | 2007-08-10 | 00:00:00 | 13,78 | 14,36 | 13,75 | 14,19 | 1.265.500 | | 2007-08-13 | 00:00:00 | 14,18 | 14,28 | 13,85 | 13,86 | 755.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
