(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-25 | 00:00:00 | 14,59 | 14,99 | 14,50 | 14,85 | 1.615.800 | | 2008-07-28 | 00:00:00 | 14,90 | 15,41 | 14,69 | 14,81 | 2.119.200 | | 2008-07-29 | 00:00:00 | 14,75 | 14,84 | 14,15 | 14,36 | 1.137.800 | | 2008-07-30 | 00:00:00 | 13,80 | 13,80 | 13,02 | 13,55 | 4.764.800 | | 2008-07-31 | 00:00:00 | 13,80 | 13,80 | 13,14 | 13,15 | 1.773.200 | | 2008-08-01 | 00:00:00 | 13,11 | 13,50 | 12,84 | 13,00 | 1.791.000 | | 2008-08-05 | 00:00:00 | 12,21 | 12,30 | 10,82 | 11,00 | 3.420.400 | | 2008-08-06 | 00:00:00 | 11,33 | 12,12 | 11,33 | 11,93 | 2.905.000 | | 2008-08-07 | 00:00:00 | 11,97 | 12,08 | 11,56 | 11,94 | 1.325.300 | | 2008-08-08 | 00:00:00 | 11,60 | 11,65 | 11,04 | 11,18 | 1.812.900 | | 2008-08-11 | 00:00:00 | 11,22 | 11,22 | 10,17 | 10,73 | 1.629.300 | | 2008-08-12 | 00:00:00 | 10,80 | 11,09 | 10,70 | 10,95 | 1.176.300 | | 2008-08-13 | 00:00:00 | 11,08 | 11,97 | 11,08 | 11,89 | 1.255.700 | | 2008-08-14 | 00:00:00 | 11,75 | 11,88 | 11,16 | 11,33 | 1.003.700 | | 2008-08-15 | 00:00:00 | 10,55 | 10,88 | 10,32 | 10,74 | 1.967.300 | | 2008-08-18 | 00:00:00 | 11,25 | 11,45 | 11,04 | 11,16 | 1.739.500 | | 2008-08-19 | 00:00:00 | 11,06 | 11,80 | 11,01 | 11,61 | 1.035.100 | | 2008-08-20 | 00:00:00 | 11,85 | 12,31 | 11,75 | 12,01 | 2.151.000 | | 2008-08-21 | 00:00:00 | 12,67 | 12,79 | 12,25 | 12,43 | 1.272.800 | | 2008-08-22 | 00:00:00 | 12,29 | 12,43 | 11,81 | 12,00 | 903.700 | | 2008-08-25 | 00:00:00 | 12,08 | 12,20 | 11,80 | 11,89 | 1.028.600 | | 2008-08-26 | 00:00:00 | 11,89 | 12,18 | 11,81 | 12,10 | 817.400 | | 2008-08-27 | 00:00:00 | 12,33 | 12,45 | 12,06 | 12,20 | 669.900 | | 2008-08-28 | 00:00:00 | 12,54 | 12,60 | 12,02 | 12,28 | 588.200 | | 2008-08-29 | 00:00:00 | 12,32 | 12,42 | 12,10 | 12,30 | 557.700 | | 2008-09-02 | 00:00:00 | 11,53 | 11,62 | 11,29 | 11,41 | 851.200 | | 2008-09-03 | 00:00:00 | 11,40 | 11,58 | 10,51 | 10,79 | 1.430.600 | | 2008-09-04 | 00:00:00 | 10,86 | 11,06 | 10,11 | 10,26 | 1.263.400 | | 2008-09-05 | 00:00:00 | 10,43 | 10,50 | 9,83 | 10,25 | 1.683.400 | | 2008-09-08 | 00:00:00 | 10,75 | 10,80 | 9,43 | 9,47 | 1.560.600 | | 2008-09-09 | 00:00:00 | 9,07 | 9,07 | 8,28 | 8,53 | 2.031.700 | | 2008-09-10 | 00:00:00 | 8,60 | 9,08 | 8,36 | 9,06 | 2.217.800 | | 2008-09-11 | 00:00:00 | 8,72 | 9,14 | 8,36 | 8,92 | 1.380.900 | | 2008-09-12 | 00:00:00 | 9,20 | 9,82 | 9,05 | 9,70 | 1.543.000 | | 2008-09-15 | 00:00:00 | 9,70 | 9,95 | 8,98 | 9,02 | 1.454.000 | | 2008-09-16 | 00:00:00 | 8,75 | 9,05 | 8,22 | 8,75 | 2.657.900 | | 2008-09-17 | 00:00:00 | 9,06 | 10,60 | 8,71 | 9,86 | 3.767.900 | | 2008-09-18 | 00:00:00 | 10,60 | 10,88 | 9,55 | 9,85 | 4.292.600 | | 2008-09-19 | 00:00:00 | 10,00 | 10,30 | 9,75 | 10,02 | 2.146.600 | | 2008-09-22 | 00:00:00 | 10,79 | 11,45 | 10,40 | 10,85 | 2.805.600 | | 2008-09-23 | 00:00:00 | 10,90 | 10,97 | 10,38 | 10,71 | 1.601.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
