(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-19 | 00:00:00 | 3,64 | 3,90 | 3,38 | 3,38 | 1.310.100 | | 2008-11-20 | 00:00:00 | 3,40 | 3,74 | 3,32 | 3,40 | 1.483.400 | | 2008-11-21 | 00:00:00 | 3,65 | 4,06 | 3,40 | 3,67 | 3.939.200 | | 2008-11-24 | 00:00:00 | 4,08 | 4,47 | 3,33 | 3,36 | 4.098.400 | | 2008-11-25 | 00:00:00 | 3,53 | 3,53 | 3,07 | 3,22 | 4.398.800 | | 2008-11-26 | 00:00:00 | 3,23 | 3,86 | 3,22 | 3,73 | 3.518.100 | | 2008-11-27 | 00:00:00 | 3,89 | 3,97 | 3,80 | 3,96 | 827.500 | | 2008-11-28 | 00:00:00 | 4,02 | 4,32 | 3,88 | 4,32 | 1.740.100 | | 2008-12-01 | 00:00:00 | 3,88 | 3,94 | 3,68 | 3,75 | 1.808.300 | | 2008-12-02 | 00:00:00 | 3,90 | 4,00 | 3,74 | 3,90 | 1.729.200 | | 2008-12-03 | 00:00:00 | 3,92 | 4,51 | 3,90 | 4,40 | 4.242.200 | | 2008-12-04 | 00:00:00 | 4,45 | 4,79 | 3,98 | 4,12 | 5.256.200 | | 2008-12-05 | 00:00:00 | 3,91 | 4,25 | 3,87 | 3,96 | 1.725.000 | | 2008-12-08 | 00:00:00 | 4,47 | 4,63 | 4,31 | 4,51 | 1.556.500 | | 2008-12-09 | 00:00:00 | 4,43 | 4,70 | 4,25 | 4,55 | 1.516.600 | | 2008-12-10 | 00:00:00 | 4,80 | 5,20 | 4,73 | 5,10 | 2.391.900 | | 2008-12-11 | 00:00:00 | 5,40 | 6,09 | 5,08 | 5,37 | 2.445.500 | | 2008-12-12 | 00:00:00 | 5,28 | 5,77 | 5,10 | 5,65 | 2.225.000 | | 2008-12-15 | 00:00:00 | 5,99 | 6,37 | 5,84 | 6,24 | 2.708.600 | | 2008-12-16 | 00:00:00 | 6,25 | 7,12 | 6,23 | 7,09 | 4.317.700 | | 2008-12-17 | 00:00:00 | 7,25 | 7,79 | 7,14 | 7,75 | 370.100 | | 2008-12-18 | 00:00:00 | 7,50 | 7,50 | 6,19 | 6,53 | 2.924.800 | | 2008-12-19 | 00:00:00 | 6,20 | 7,16 | 6,18 | 7,00 | 4.498.300 | | 2008-12-22 | 00:00:00 | 7,25 | 7,38 | 6,51 | 6,79 | 2.286.100 | | 2008-12-23 | 00:00:00 | 6,71 | 6,99 | 6,49 | 6,78 | 1.223.400 | | 2008-12-24 | 00:00:00 | 6,78 | 6,93 | 6,56 | 6,78 | 438.300 | | 2008-12-29 | 00:00:00 | 7,51 | 8,09 | 7,51 | 7,89 | 1.955.000 | | 2008-12-30 | 00:00:00 | 7,80 | 7,90 | 7,61 | 7,81 | 1.126.200 | | 2008-12-31 | 00:00:00 | 7,70 | 8,00 | 7,40 | 8,00 | 1.303.900 | | 2009-01-02 | 00:00:00 | 7,77 | 8,36 | 7,77 | 8,01 | 1.971.000 | | 2009-01-05 | 00:00:00 | 7,46 | 7,78 | 7,38 | 7,54 | 2.135.500 | | 2009-01-06 | 00:00:00 | 7,25 | 7,89 | 7,25 | 7,80 | 2.367.100 | | 2009-01-07 | 00:00:00 | 7,60 | 7,64 | 6,64 | 6,80 | 2.158.900 | | 2009-01-08 | 00:00:00 | 7,10 | 7,34 | 6,71 | 7,30 | 1.544.000 | | 2009-01-09 | 00:00:00 | 7,13 | 7,60 | 7,05 | 7,42 | 1.871.800 | | 2009-01-12 | 00:00:00 | 6,86 | 7,06 | 6,62 | 6,76 | 1.964.700 | | 2009-01-13 | 00:00:00 | 6,95 | 7,21 | 6,60 | 7,01 | 2.179.000 | | 2009-01-14 | 00:00:00 | 6,94 | 6,94 | 6,34 | 6,57 | 1.516.200 | | 2009-01-15 | 00:00:00 | 6,60 | 6,92 | 6,16 | 6,92 | 1.931.700 | | 2009-01-16 | 00:00:00 | 7,45 | 7,69 | 7,20 | 7,69 | 2.538.200 | | 2009-01-19 | 00:00:00 | 7,60 | 8,11 | 7,29 | 7,67 | 1.513.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
