(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 | | 2007-08-13 | 00:00:00 | 14,18 | 14,28 | 13,85 | 13,86 | 755.500 | | 2007-08-14 | 00:00:00 | 13,90 | 14,08 | 13,63 | 13,66 | 1.069.200 | | 2007-08-15 | 00:00:00 | 13,50 | 13,56 | 12,60 | 12,65 | 1.292.700 | | 2007-08-16 | 00:00:00 | 12,12 | 12,12 | 10,45 | 11,50 | 2.974.800 | | 2007-08-17 | 00:00:00 | 12,35 | 12,35 | 11,32 | 11,68 | 1.348.500 | | 2007-08-20 | 00:00:00 | 11,76 | 12,04 | 11,50 | 11,91 | 1.229.500 | | 2007-08-21 | 00:00:00 | 11,91 | 12,15 | 11,71 | 11,82 | 1.225.100 | | 2007-08-22 | 00:00:00 | 11,93 | 12,12 | 11,82 | 11,83 | 1.026.500 | | 2007-08-23 | 00:00:00 | 12,00 | 12,07 | 11,63 | 11,75 | 1.135.000 | | 2007-08-24 | 00:00:00 | 11,80 | 12,31 | 11,40 | 12,08 | 756.800 | | 2007-08-27 | 00:00:00 | 12,01 | 12,06 | 11,77 | 11,84 | 726.000 | | 2007-08-28 | 00:00:00 | 11,75 | 11,80 | 11,19 | 11,28 | 1.388.800 | | 2007-08-29 | 00:00:00 | 11,50 | 11,66 | 11,33 | 11,58 | 984.500 | | 2007-08-30 | 00:00:00 | 11,56 | 11,72 | 11,33 | 11,48 | 648.700 | | 2007-08-31 | 00:00:00 | 11,91 | 12,10 | 11,76 | 12,01 | 816.200 | | 2007-09-04 | 00:00:00 | 12,14 | 12,53 | 12,07 | 12,37 | 1.130.700 | | 2007-09-05 | 00:00:00 | 12,10 | 12,35 | 11,90 | 12,06 | 758.600 | | 2007-09-06 | 00:00:00 | 12,35 | 12,94 | 12,28 | 12,84 | 2.491.400 | | 2007-09-07 | 00:00:00 | 13,05 | 13,35 | 12,84 | 13,05 | 1.535.800 | | 2007-09-10 | 00:00:00 | 13,10 | 13,24 | 12,51 | 12,75 | 714.700 | | 2007-09-11 | 00:00:00 | 12,78 | 13,22 | 12,46 | 13,10 | 983.300 | | 2007-09-12 | 00:00:00 | 12,96 | 13,15 | 12,79 | 12,90 | 771.200 | | 2007-09-13 | 00:00:00 | 12,75 | 12,91 | 12,66 | 12,73 | 556.700 | | 2007-09-14 | 00:00:00 | 12,80 | 12,97 | 12,50 | 12,60 | 1.249.500 | | 2007-09-17 | 00:00:00 | 12,78 | 13,06 | 12,70 | 12,88 | 889.200 | | 2007-09-18 | 00:00:00 | 12,88 | 13,30 | 12,60 | 13,20 | 956.200 | | 2007-09-19 | 00:00:00 | 13,29 | 13,62 | 13,08 | 13,20 | 1.096.800 | | 2007-09-20 | 00:00:00 | 13,65 | 14,18 | 13,50 | 14,00 | 1.545.900 | | 2007-09-21 | 00:00:00 | 14,15 | 14,18 | 13,70 | 13,97 | 1.173.700 | | 2007-09-24 | 00:00:00 | 14,07 | 14,12 | 13,71 | 13,76 | 1.093.800 | | 2007-09-25 | 00:00:00 | 13,31 | 13,70 | 13,31 | 13,60 | 968.500 | | 2007-09-26 | 00:00:00 | 13,58 | 13,82 | 13,21 | 13,25 | 1.137.500 | | 2007-09-27 | 00:00:00 | 13,40 | 14,10 | 13,40 | 14,06 | 1.244.000 | | 2007-09-28 | 00:00:00 | 14,25 | 14,40 | 13,87 | 13,87 | 1.255.700 | | 2007-10-01 | 00:00:00 | 13,87 | 14,27 | 13,76 | 13,91 | 739.100 | | 2007-10-02 | 00:00:00 | 13,67 | 13,69 | 13,15 | 13,56 | 1.534.600 | | 2007-10-03 | 00:00:00 | 13,65 | 13,65 | 13,18 | 13,32 | 666.500 | | 2007-10-04 | 00:00:00 | 13,22 | 13,98 | 13,12 | 13,81 | 1.617.500 | | 2007-10-05 | 00:00:00 | 13,89 | 13,99 | 13,65 | 13,81 | 970.100 | | 2007-10-09 | 00:00:00 | 13,68 | 14,02 | 13,65 | 13,85 | 612.500 | | 2007-10-10 | 00:00:00 | 14,05 | 14,34 | 13,95 | 14,20 | 1.087.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
