(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-10 | 00:00:00 | 14,05 | 14,34 | 13,95 | 14,20 | 1.087.400 | | 2007-10-11 | 00:00:00 | 14,47 | 15,05 | 14,01 | 14,30 | 2.176.200 | | 2007-10-12 | 00:00:00 | 14,30 | 14,82 | 14,30 | 14,65 | 802.600 | | 2007-10-15 | 00:00:00 | 15,05 | 15,21 | 14,62 | 14,81 | 814.600 | | 2007-10-16 | 00:00:00 | 14,82 | 14,90 | 14,20 | 14,38 | 689.600 | | 2007-10-17 | 00:00:00 | 14,57 | 14,69 | 13,97 | 14,17 | 1.619.600 | | 2007-10-18 | 00:00:00 | 14,32 | 14,77 | 14,17 | 14,73 | 2.137.200 | | 2007-10-19 | 00:00:00 | 14,73 | 14,76 | 14,08 | 14,09 | 1.768.900 | | 2007-10-22 | 00:00:00 | 13,31 | 13,92 | 13,25 | 13,80 | 863.600 | | 2007-10-23 | 00:00:00 | 13,91 | 14,31 | 13,85 | 14,30 | 753.400 | | 2007-10-24 | 00:00:00 | 14,07 | 14,36 | 13,91 | 14,34 | 645.100 | | 2007-10-25 | 00:00:00 | 14,67 | 15,06 | 14,37 | 14,87 | 2.641.400 | | 2007-10-26 | 00:00:00 | 15,15 | 15,26 | 14,97 | 15,10 | 906.100 | | 2007-10-29 | 00:00:00 | 15,20 | 15,65 | 15,20 | 15,58 | 976.700 | | 2007-10-30 | 00:00:00 | 15,30 | 15,38 | 15,13 | 15,15 | 654.600 | | 2007-10-31 | 00:00:00 | 15,32 | 15,99 | 15,18 | 15,99 | 948.300 | | 2007-11-01 | 00:00:00 | 15,56 | 15,69 | 15,12 | 15,44 | 1.297.000 | | 2007-11-02 | 00:00:00 | 15,38 | 15,97 | 15,11 | 15,83 | 1.310.800 | | 2007-11-05 | 00:00:00 | 15,68 | 16,07 | 15,62 | 15,91 | 1.478.900 | | 2007-11-06 | 00:00:00 | 16,47 | 16,56 | 16,25 | 16,33 | 1.767.600 | | 2007-11-07 | 00:00:00 | 16,75 | 16,75 | 15,83 | 16,01 | 1.854.000 | | 2007-11-08 | 00:00:00 | 16,35 | 16,40 | 15,42 | 15,83 | 2.056.400 | | 2007-11-09 | 00:00:00 | 15,77 | 16,00 | 15,11 | 15,72 | 1.026.300 | | 2007-11-12 | 00:00:00 | 15,00 | 15,24 | 14,65 | 14,80 | 1.207.200 | | 2007-11-13 | 00:00:00 | 15,10 | 15,23 | 14,79 | 14,93 | 1.283.300 | | 2007-11-14 | 00:00:00 | 15,28 | 15,62 | 15,15 | 15,20 | 1.968.300 | | 2007-11-15 | 00:00:00 | 14,71 | 15,18 | 14,55 | 14,72 | 1.200.200 | | 2007-11-16 | 00:00:00 | 14,91 | 15,08 | 14,48 | 14,67 | 1.132.400 | | 2007-11-19 | 00:00:00 | 14,61 | 14,74 | 14,02 | 14,26 | 1.303.800 | | 2007-11-20 | 00:00:00 | 14,40 | 15,12 | 14,40 | 14,90 | 1.359.200 | | 2007-11-21 | 00:00:00 | 14,98 | 15,03 | 14,33 | 14,64 | 1.166.400 | | 2007-11-22 | 00:00:00 | 14,52 | 14,85 | 14,46 | 14,80 | 166.100 | | 2007-11-23 | 00:00:00 | 15,00 | 15,39 | 14,73 | 15,31 | 434.300 | | 2007-11-26 | 00:00:00 | 15,45 | 15,67 | 14,85 | 15,00 | 833.900 | | 2007-11-27 | 00:00:00 | 14,68 | 14,97 | 14,54 | 14,75 | 1.022.000 | | 2007-11-28 | 00:00:00 | 14,70 | 15,40 | 14,64 | 15,37 | 1.271.100 | | 2007-11-29 | 00:00:00 | 15,30 | 15,57 | 15,05 | 15,46 | 682.200 | | 2007-11-30 | 00:00:00 | 15,15 | 15,25 | 14,75 | 15,01 | 1.238.400 | | 2007-12-03 | 00:00:00 | 15,00 | 15,47 | 14,85 | 15,35 | 1.996.500 | | 2007-12-04 | 00:00:00 | 15,68 | 15,93 | 15,46 | 15,52 | 1.087.600 | | 2007-12-05 | 00:00:00 | 15,55 | 15,59 | 15,19 | 15,28 | 906.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
