(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-04 | 00:00:00 | 15,09 | 15,34 | 14,85 | 15,01 | 4.862.300 | | 2008-02-05 | 00:00:00 | 14,85 | 14,87 | 14,50 | 14,50 | 3.779.000 | | 2008-02-06 | 00:00:00 | 14,75 | 14,88 | 14,55 | 14,65 | 2.721.400 | | 2008-02-07 | 00:00:00 | 14,64 | 14,78 | 14,41 | 14,69 | 2.560.200 | | 2008-02-08 | 00:00:00 | 14,70 | 15,25 | 14,58 | 15,20 | 5.369.900 | | 2008-02-11 | 00:00:00 | 15,25 | 15,80 | 15,17 | 15,60 | 9.364.500 | | 2008-02-12 | 00:00:00 | 15,50 | 15,62 | 15,02 | 15,13 | 2.347.100 | | 2008-02-13 | 00:00:00 | 15,02 | 15,18 | 14,91 | 15,05 | 3.069.300 | | 2008-02-14 | 00:00:00 | 15,05 | 15,53 | 15,05 | 15,20 | 7.973.300 | | 2008-02-15 | 00:00:00 | 15,12 | 15,45 | 15,11 | 15,35 | 3.514.600 | | 2008-02-19 | 00:00:00 | 15,75 | 16,07 | 15,75 | 15,87 | 6.815.800 | | 2008-02-20 | 00:00:00 | 15,84 | 16,35 | 15,75 | 16,33 | 4.519.900 | | 2008-02-21 | 00:00:00 | 16,70 | 16,85 | 15,81 | 15,85 | 4.396.800 | | 2008-02-22 | 00:00:00 | 16,00 | 16,20 | 15,90 | 16,20 | 6.478.600 | | 2008-02-25 | 00:00:00 | 16,25 | 16,47 | 16,13 | 16,44 | 3.227.600 | | 2008-02-26 | 00:00:00 | 16,30 | 16,68 | 16,16 | 16,63 | 7.570.000 | | 2008-02-27 | 00:00:00 | 16,98 | 17,32 | 16,83 | 17,13 | 5.250.900 | | 2008-02-28 | 00:00:00 | 17,20 | 17,24 | 16,94 | 17,24 | 5.920.700 | | 2008-02-29 | 00:00:00 | 17,20 | 17,37 | 16,44 | 17,00 | 2.877.900 | | 2008-03-03 | 00:00:00 | 17,30 | 17,93 | 17,29 | 17,50 | 6.582.500 | | 2008-03-04 | 00:00:00 | 17,70 | 17,75 | 16,40 | 17,19 | 4.908.400 | | 2008-03-05 | 00:00:00 | 17,39 | 18,03 | 17,15 | 18,01 | 4.319.000 | | 2008-03-06 | 00:00:00 | 17,89 | 18,13 | 17,60 | 18,00 | 5.619.600 | | 2008-03-07 | 00:00:00 | 17,97 | 18,17 | 17,60 | 18,01 | 3.226.000 | | 2008-03-10 | 00:00:00 | 17,80 | 17,80 | 17,05 | 17,22 | 2.989.300 | | 2008-03-11 | 00:00:00 | 17,50 | 17,65 | 16,92 | 17,63 | 3.065.900 | | 2008-03-12 | 00:00:00 | 17,53 | 18,20 | 17,50 | 18,10 | 1.691.700 | | 2008-03-13 | 00:00:00 | 18,48 | 18,91 | 18,31 | 18,90 | 3.142.200 | | 2008-03-14 | 00:00:00 | 18,90 | 19,30 | 18,48 | 19,18 | 1.867.000 | | 2008-03-17 | 00:00:00 | 19,00 | 19,20 | 17,79 | 18,22 | 2.903.500 | | 2008-03-18 | 00:00:00 | 18,48 | 18,48 | 17,37 | 17,48 | 1.652.300 | | 2008-03-19 | 00:00:00 | 17,00 | 17,18 | 16,63 | 16,89 | 3.002.700 | | 2008-03-20 | 00:00:00 | 16,18 | 16,42 | 15,80 | 16,00 | 5.834.400 | | 2008-03-24 | 00:00:00 | 16,15 | 16,46 | 15,76 | 15,85 | 2.147.100 | | 2008-03-25 | 00:00:00 | 16,40 | 16,97 | 16,40 | 16,83 | 2.956.100 | | 2008-03-26 | 00:00:00 | 16,95 | 17,44 | 16,92 | 17,33 | 1.529.500 | | 2008-03-27 | 00:00:00 | 17,06 | 17,19 | 16,61 | 16,92 | 2.462.700 | | 2008-03-28 | 00:00:00 | 16,65 | 16,86 | 16,14 | 16,50 | 1.125.100 | | 2008-03-31 | 00:00:00 | 16,70 | 16,70 | 15,75 | 15,93 | 2.232.300 | | 2008-04-01 | 00:00:00 | 15,54 | 15,70 | 15,22 | 15,60 | 2.023.900 | | 2008-04-02 | 00:00:00 | 15,41 | 16,12 | 15,41 | 16,00 | 2.075.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
