(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-23 | 00:00:00 | 10,90 | 10,97 | 10,38 | 10,71 | 1.601.400 | | 2008-09-24 | 00:00:00 | 11,01 | 11,02 | 10,33 | 10,43 | 2.271.500 | | 2008-09-25 | 00:00:00 | 10,31 | 10,61 | 9,91 | 10,05 | 3.071.100 | | 2008-09-26 | 00:00:00 | 10,00 | 10,19 | 9,30 | 9,40 | 2.429.400 | | 2008-09-29 | 00:00:00 | 9,25 | 9,53 | 8,58 | 8,79 | 1.114.800 | | 2008-09-30 | 00:00:00 | 8,60 | 8,99 | 8,47 | 8,63 | 1.712.800 | | 2008-10-01 | 00:00:00 | 8,77 | 9,18 | 8,62 | 8,96 | 3.933.000 | | 2008-10-02 | 00:00:00 | 8,58 | 8,72 | 7,64 | 7,70 | 2.142.100 | | 2008-10-03 | 00:00:00 | 7,84 | 8,34 | 7,56 | 7,76 | 1.739.900 | | 2008-10-06 | 00:00:00 | 7,72 | 8,10 | 6,45 | 7,20 | 2.140.800 | | 2008-10-07 | 00:00:00 | 7,51 | 7,78 | 6,48 | 6,70 | 2.071.100 | | 2008-10-08 | 00:00:00 | 6,75 | 7,50 | 6,54 | 7,21 | 1.614.400 | | 2008-10-09 | 00:00:00 | 7,51 | 7,51 | 6,57 | 6,68 | 1.886.000 | | 2008-10-10 | 00:00:00 | 6,49 | 6,98 | 4,50 | 5,57 | 2.468.500 | | 2008-10-14 | 00:00:00 | 6,53 | 6,85 | 6,08 | 6,56 | 1.729.500 | | 2008-10-15 | 00:00:00 | 6,28 | 6,43 | 5,75 | 5,95 | 730.900 | | 2008-10-16 | 00:00:00 | 5,82 | 5,87 | 4,80 | 5,25 | 2.152.100 | | 2008-10-17 | 00:00:00 | 5,00 | 5,67 | 4,80 | 5,39 | 929.700 | | 2008-10-20 | 00:00:00 | 5,55 | 6,32 | 5,54 | 6,32 | 896.600 | | 2008-10-21 | 00:00:00 | 5,99 | 6,08 | 5,64 | 5,68 | 796.700 | | 2008-10-22 | 00:00:00 | 5,49 | 5,49 | 4,71 | 4,71 | 1.352.800 | | 2008-10-23 | 00:00:00 | 4,68 | 5,08 | 4,20 | 4,42 | 2.227.500 | | 2008-10-24 | 00:00:00 | 3,95 | 4,73 | 3,82 | 4,52 | 1.500.800 | | 2008-10-27 | 00:00:00 | 4,25 | 4,33 | 3,30 | 3,37 | 3.772.500 | | 2008-10-28 | 00:00:00 | 3,77 | 3,83 | 3,37 | 3,77 | 2.538.900 | | 2008-10-29 | 00:00:00 | 4,02 | 4,45 | 3,90 | 4,28 | 4.460.800 | | 2008-10-30 | 00:00:00 | 4,50 | 5,00 | 4,39 | 4,58 | 2.463.200 | | 2008-10-31 | 00:00:00 | 4,51 | 4,51 | 4,19 | 4,20 | 1.650.300 | | 2008-11-03 | 00:00:00 | 4,32 | 4,93 | 4,32 | 4,33 | 1.842.700 | | 2008-11-04 | 00:00:00 | 4,72 | 5,21 | 4,70 | 5,20 | 1.798.200 | | 2008-11-05 | 00:00:00 | 5,13 | 5,27 | 4,79 | 5,02 | 1.504.400 | | 2008-11-06 | 00:00:00 | 5,20 | 5,21 | 4,26 | 4,47 | 2.086.700 | | 2008-11-07 | 00:00:00 | 4,40 | 4,75 | 4,10 | 4,21 | 1.348.300 | | 2008-11-10 | 00:00:00 | 4,70 | 4,73 | 4,31 | 4,42 | 2.023.400 | | 2008-11-11 | 00:00:00 | 4,23 | 4,23 | 3,88 | 4,10 | 1.356.800 | | 2008-11-12 | 00:00:00 | 3,95 | 4,11 | 3,73 | 3,88 | 1.614.100 | | 2008-11-13 | 00:00:00 | 3,93 | 4,05 | 3,32 | 3,97 | 1.891.700 | | 2008-11-14 | 00:00:00 | 4,09 | 4,43 | 3,90 | 4,02 | 1.899.000 | | 2008-11-17 | 00:00:00 | 3,90 | 3,99 | 3,43 | 3,43 | 1.803.300 | | 2008-11-18 | 00:00:00 | 3,47 | 3,63 | 3,38 | 3,52 | 1.352.800 | | 2008-11-19 | 00:00:00 | 3,64 | 3,90 | 3,38 | 3,38 | 1.310.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
