(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-02 | 00:00:00 | 15,41 | 16,12 | 15,41 | 16,00 | 2.075.300 | | 2008-04-03 | 00:00:00 | 15,90 | 16,40 | 15,85 | 16,10 | 2.085.400 | | 2008-04-04 | 00:00:00 | 16,25 | 16,84 | 16,11 | 16,84 | 2.198.200 | | 2008-04-07 | 00:00:00 | 17,00 | 17,49 | 16,52 | 16,52 | 1.343.200 | | 2008-04-08 | 00:00:00 | 16,12 | 16,56 | 16,11 | 16,32 | 770.100 | | 2008-04-09 | 00:00:00 | 16,45 | 17,10 | 16,40 | 16,80 | 2.066.400 | | 2008-04-10 | 00:00:00 | 16,80 | 16,88 | 16,50 | 16,75 | 994.200 | | 2008-04-11 | 00:00:00 | 16,70 | 16,86 | 16,42 | 16,46 | 950.400 | | 2008-04-14 | 00:00:00 | 16,60 | 16,78 | 16,32 | 16,36 | 853.200 | | 2008-04-15 | 00:00:00 | 16,53 | 16,89 | 16,41 | 16,75 | 580.400 | | 2008-04-16 | 00:00:00 | 17,20 | 17,61 | 16,99 | 17,58 | 2.046.300 | | 2008-04-17 | 00:00:00 | 17,53 | 17,70 | 17,21 | 17,40 | 1.503.000 | | 2008-04-18 | 00:00:00 | 16,92 | 16,94 | 16,41 | 16,45 | 1.825.000 | | 2008-04-21 | 00:00:00 | 16,42 | 16,49 | 16,00 | 16,04 | 1.317.900 | | 2008-04-22 | 00:00:00 | 16,09 | 16,12 | 15,60 | 15,64 | 2.222.600 | | 2008-04-23 | 00:00:00 | 15,44 | 15,49 | 15,20 | 15,38 | 1.405.300 | | 2008-04-24 | 00:00:00 | 15,30 | 15,30 | 14,78 | 14,91 | 3.984.100 | | 2008-04-25 | 00:00:00 | 15,10 | 15,22 | 14,80 | 14,80 | 1.362.700 | | 2008-04-28 | 00:00:00 | 14,90 | 14,90 | 14,36 | 14,39 | 5.857.400 | | 2008-04-29 | 00:00:00 | 14,00 | 14,05 | 12,86 | 12,86 | 4.832.000 | | 2008-04-30 | 00:00:00 | 13,10 | 13,48 | 12,95 | 13,35 | 10.421.000 | | 2008-05-01 | 00:00:00 | 13,15 | 13,33 | 12,90 | 13,32 | 3.290.900 | | 2008-05-02 | 00:00:00 | 13,33 | 13,70 | 13,33 | 13,60 | 2.361.500 | | 2008-05-05 | 00:00:00 | 13,85 | 14,02 | 13,70 | 13,83 | 2.007.500 | | 2008-05-06 | 00:00:00 | 13,90 | 13,99 | 13,43 | 13,50 | 1.636.700 | | 2008-05-07 | 00:00:00 | 13,29 | 13,56 | 13,06 | 13,34 | 2.421.200 | | 2008-05-08 | 00:00:00 | 13,50 | 14,03 | 13,50 | 13,95 | 2.147.000 | | 2008-05-09 | 00:00:00 | 14,03 | 14,27 | 13,59 | 13,95 | 1.192.900 | | 2008-05-12 | 00:00:00 | 14,00 | 14,30 | 13,78 | 13,99 | 623.900 | | 2008-05-13 | 00:00:00 | 13,70 | 13,94 | 13,41 | 13,93 | 1.029.900 | | 2008-05-14 | 00:00:00 | 13,87 | 14,25 | 13,80 | 13,84 | 851.100 | | 2008-05-15 | 00:00:00 | 14,12 | 14,50 | 14,05 | 14,23 | 1.802.700 | | 2008-05-16 | 00:00:00 | 14,64 | 14,64 | 14,12 | 14,35 | 1.425.800 | | 2008-05-20 | 00:00:00 | 14,59 | 15,04 | 14,39 | 14,98 | 1.855.300 | | 2008-05-21 | 00:00:00 | 14,86 | 15,24 | 14,63 | 14,75 | 4.094.200 | | 2008-05-22 | 00:00:00 | 14,71 | 14,81 | 14,17 | 14,50 | 1.459.000 | | 2008-05-23 | 00:00:00 | 14,60 | 14,77 | 14,37 | 14,55 | 1.630.700 | | 2008-05-26 | 00:00:00 | 14,55 | 14,55 | 14,42 | 14,49 | 226.400 | | 2008-05-27 | 00:00:00 | 14,27 | 14,27 | 14,01 | 14,14 | 4.143.500 | | 2008-05-28 | 00:00:00 | 13,96 | 14,55 | 13,85 | 14,53 | 2.192.900 | | 2008-05-29 | 00:00:00 | 14,19 | 14,21 | 13,84 | 13,97 | 1.809.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
