(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-29 | 00:00:00 | 14,19 | 14,21 | 13,84 | 13,97 | 1.809.000 | | 2008-05-30 | 00:00:00 | 14,25 | 14,50 | 14,12 | 14,43 | 8.080.100 | | 2008-06-02 | 00:00:00 | 14,39 | 14,68 | 14,27 | 14,60 | 2.166.000 | | 2008-06-03 | 00:00:00 | 14,56 | 14,86 | 14,35 | 14,43 | 2.872.100 | | 2008-06-04 | 00:00:00 | 14,46 | 14,50 | 14,06 | 14,24 | 1.059.200 | | 2008-06-05 | 00:00:00 | 14,20 | 14,80 | 14,15 | 14,67 | 3.213.100 | | 2008-06-06 | 00:00:00 | 14,85 | 15,03 | 14,74 | 14,82 | 1.171.700 | | 2008-06-09 | 00:00:00 | 14,80 | 15,04 | 14,61 | 14,75 | 865.000 | | 2008-06-10 | 00:00:00 | 14,60 | 14,60 | 13,94 | 14,05 | 1.322.600 | | 2008-06-11 | 00:00:00 | 14,15 | 14,23 | 13,90 | 13,90 | 1.079.700 | | 2008-06-12 | 00:00:00 | 13,70 | 14,10 | 13,60 | 13,76 | 984.400 | | 2008-06-13 | 00:00:00 | 13,65 | 13,96 | 13,65 | 13,72 | 517.000 | | 2008-06-16 | 00:00:00 | 14,24 | 14,29 | 13,81 | 13,85 | 1.125.600 | | 2008-06-17 | 00:00:00 | 13,86 | 14,22 | 13,86 | 14,01 | 609.800 | | 2008-06-18 | 00:00:00 | 14,18 | 14,18 | 13,86 | 13,91 | 1.192.000 | | 2008-06-19 | 00:00:00 | 14,10 | 14,35 | 13,96 | 14,04 | 1.345.000 | | 2008-06-20 | 00:00:00 | 14,03 | 14,25 | 13,49 | 13,68 | 1.063.200 | | 2008-06-23 | 00:00:00 | 13,60 | 13,82 | 13,48 | 13,56 | 1.305.700 | | 2008-06-24 | 00:00:00 | 13,55 | 13,64 | 13,08 | 13,18 | 1.503.100 | | 2008-06-25 | 00:00:00 | 13,19 | 13,25 | 12,72 | 13,02 | 1.244.600 | | 2008-06-26 | 00:00:00 | 13,35 | 14,28 | 13,17 | 14,26 | 2.290.900 | | 2008-06-27 | 00:00:00 | 14,30 | 14,94 | 14,30 | 14,82 | 2.304.400 | | 2008-06-30 | 00:00:00 | 14,95 | 15,20 | 14,49 | 15,00 | 2.317.800 | | 2008-07-02 | 00:00:00 | 15,20 | 15,35 | 14,70 | 15,08 | 1.294.200 | | 2008-07-03 | 00:00:00 | 14,75 | 15,00 | 14,20 | 14,36 | 1.569.500 | | 2008-07-04 | 00:00:00 | 14,44 | 14,44 | 14,05 | 14,13 | 215.500 | | 2008-07-07 | 00:00:00 | 14,01 | 14,33 | 13,85 | 14,04 | 1.560.800 | | 2008-07-08 | 00:00:00 | 13,79 | 13,99 | 13,45 | 13,79 | 1.368.000 | | 2008-07-09 | 00:00:00 | 13,91 | 14,29 | 13,58 | 13,69 | 846.900 | | 2008-07-10 | 00:00:00 | 13,87 | 14,23 | 13,79 | 14,09 | 1.136.700 | | 2008-07-11 | 00:00:00 | 14,75 | 15,50 | 14,65 | 15,30 | 2.314.100 | | 2008-07-14 | 00:00:00 | 15,30 | 15,85 | 15,05 | 15,63 | 2.083.900 | | 2008-07-15 | 00:00:00 | 15,70 | 16,00 | 14,94 | 15,30 | 3.016.700 | | 2008-07-16 | 00:00:00 | 15,26 | 15,45 | 14,60 | 14,93 | 1.140.300 | | 2008-07-17 | 00:00:00 | 14,93 | 15,22 | 14,45 | 14,65 | 1.751.300 | | 2008-07-18 | 00:00:00 | 14,66 | 14,97 | 14,50 | 14,90 | 932.100 | | 2008-07-21 | 00:00:00 | 15,15 | 15,32 | 14,90 | 15,20 | 789.000 | | 2008-07-22 | 00:00:00 | 15,26 | 15,50 | 14,38 | 14,58 | 1.228.300 | | 2008-07-23 | 00:00:00 | 14,35 | 14,66 | 14,16 | 14,23 | 2.227.600 | | 2008-07-24 | 00:00:00 | 14,28 | 14,85 | 14,12 | 14,59 | 1.847.800 | | 2008-07-25 | 00:00:00 | 14,59 | 14,99 | 14,50 | 14,85 | 1.615.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
