(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-19 | 00:00:00 | 7,60 | 8,11 | 7,29 | 7,67 | 1.513.000 | | 2009-01-20 | 00:00:00 | 7,91 | 8,10 | 7,44 | 7,46 | 2.685.400 | | 2009-01-21 | 00:00:00 | 7,65 | 7,78 | 7,38 | 7,62 | 1.635.100 | | 2009-01-22 | 00:00:00 | 7,68 | 8,00 | 7,52 | 7,92 | 2.162.000 | | 2009-01-23 | 00:00:00 | 8,10 | 8,60 | 8,05 | 8,47 | 2.943.900 | | 2009-01-26 | 00:00:00 | 8,88 | 9,11 | 8,35 | 8,53 | 2.812.400 | | 2009-01-27 | 00:00:00 | 7,94 | 7,99 | 7,76 | 7,92 | 4.215.800 | | 2009-01-28 | 00:00:00 | 7,93 | 7,95 | 7,65 | 7,85 | 2.777.000 | | 2009-01-29 | 00:00:00 | 7,62 | 8,10 | 7,55 | 8,08 | 7.551.400 | | 2009-01-30 | 00:00:00 | 8,26 | 8,43 | 7,90 | 8,02 | 3.888.700 | | 2009-02-02 | 00:00:00 | 7,79 | 8,07 | 7,70 | 8,00 | 2.449.600 | | 2009-02-03 | 00:00:00 | 8,05 | 8,15 | 7,80 | 7,95 | 2.700.800 | | 2009-02-04 | 00:00:00 | 8,14 | 8,18 | 7,96 | 8,09 | 1.869.100 | | 2009-02-05 | 00:00:00 | 8,21 | 8,27 | 8,01 | 8,22 | 2.688.600 | | 2009-02-06 | 00:00:00 | 8,20 | 8,49 | 8,07 | 8,23 | 4.874.500 | | 2009-02-09 | 00:00:00 | 8,10 | 8,14 | 7,84 | 7,89 | 1.557.600 | | 2009-02-10 | 00:00:00 | 8,22 | 8,28 | 7,75 | 7,94 | 2.704.000 | | 2009-02-11 | 00:00:00 | 8,05 | 9,00 | 7,91 | 9,00 | 8.724.000 | | 2009-02-12 | 00:00:00 | 8,81 | 8,94 | 8,52 | 8,93 | 3.826.900 | | 2009-02-13 | 00:00:00 | 8,81 | 8,91 | 8,61 | 8,89 | 2.272.800 | | 2009-02-17 | 00:00:00 | 9,22 | 9,65 | 9,22 | 9,47 | 3.390.200 | | 2009-02-18 | 00:00:00 | 9,47 | 9,59 | 8,98 | 9,30 | 3.392.400 | | 2009-02-19 | 00:00:00 | 8,90 | 9,13 | 7,90 | 8,49 | 4.305.900 | | 2009-02-20 | 00:00:00 | 9,08 | 9,42 | 8,73 | 9,08 | 4.719.800 | | 2009-02-23 | 00:00:00 | 8,79 | 9,38 | 8,61 | 9,20 | 2.374.900 | | 2009-02-24 | 00:00:00 | 9,29 | 9,29 | 8,31 | 8,45 | 3.148.800 | | 2009-02-25 | 00:00:00 | 8,41 | 8,94 | 8,33 | 8,47 | 2.730.500 | | 2009-02-26 | 00:00:00 | 8,17 | 8,57 | 7,95 | 8,57 | 3.060.600 | | 2009-02-27 | 00:00:00 | 8,85 | 8,85 | 8,15 | 8,68 | 4.916.700 | | 2009-03-02 | 00:00:00 | 8,53 | 8,69 | 7,58 | 7,82 | 3.115.400 | | 2009-03-03 | 00:00:00 | 7,70 | 8,12 | 7,44 | 7,85 | 1.814.500 | | 2009-03-04 | 00:00:00 | 8,07 | 8,29 | 7,79 | 8,03 | 1.986.800 | | 2009-03-05 | 00:00:00 | 8,20 | 8,66 | 8,16 | 8,57 | 1.447.100 | | 2009-03-06 | 00:00:00 | 8,80 | 8,94 | 8,35 | 8,57 | 1.556.600 | | 2009-03-09 | 00:00:00 | 8,45 | 8,56 | 7,77 | 8,06 | 1.150.500 | | 2009-03-10 | 00:00:00 | 7,70 | 7,78 | 7,26 | 7,67 | 1.763.700 | | 2009-03-11 | 00:00:00 | 7,74 | 8,15 | 7,50 | 7,94 | 1.269.200 | | 2009-03-12 | 00:00:00 | 7,85 | 8,28 | 7,73 | 8,08 | 3.227.900 | | 2009-03-13 | 00:00:00 | 8,20 | 8,29 | 8,01 | 8,25 | 1.911.600 | | 2009-03-16 | 00:00:00 | 7,92 | 8,34 | 7,91 | 8,26 | 1.096.300 | | 2009-03-17 | 00:00:00 | 8,15 | 8,22 | 7,89 | 8,06 | 1.509.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
