(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 2021-07-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-17 | 00:00:00 | 8,15 | 8,22 | 7,89 | 8,06 | 1.509.500 | | 2009-03-18 | 00:00:00 | 7,93 | 8,98 | 7,77 | 8,97 | 3.799.200 | | 2009-03-19 | 00:00:00 | 9,30 | 10,16 | 9,27 | 10,05 | 7.658.300 | | 2009-03-20 | 00:00:00 | 9,89 | 10,45 | 9,83 | 10,45 | 4.847.500 | | 2009-03-23 | 00:00:00 | 10,35 | 10,63 | 9,98 | 10,15 | 3.134.800 | | 2009-03-24 | 00:00:00 | 9,80 | 10,32 | 9,61 | 10,24 | 2.840.300 | | 2009-03-25 | 00:00:00 | 10,31 | 10,57 | 10,02 | 10,46 | 6.167.100 | | 2009-03-26 | 00:00:00 | 10,65 | 10,79 | 10,31 | 10,54 | 2.300.200 | | 2009-03-27 | 00:00:00 | 10,25 | 10,58 | 10,24 | 10,53 | 1.309.700 | | 2009-03-30 | 00:00:00 | 10,10 | 10,56 | 9,82 | 9,97 | 2.060.300 | | 2009-03-31 | 00:00:00 | 10,25 | 10,67 | 10,06 | 10,35 | 2.971.300 | | 2009-04-01 | 00:00:00 | 10,48 | 10,80 | 10,45 | 10,60 | 2.046.400 | | 2009-04-02 | 00:00:00 | 10,26 | 10,71 | 10,05 | 10,64 | 2.377.900 | | 2009-04-03 | 00:00:00 | 10,70 | 10,76 | 9,82 | 9,87 | 2.604.100 | | 2009-04-06 | 00:00:00 | 9,50 | 9,50 | 9,08 | 9,32 | 3.002.400 | | 2009-04-07 | 00:00:00 | 9,55 | 9,67 | 9,33 | 9,33 | 1.449.300 | | 2009-04-08 | 00:00:00 | 9,50 | 9,73 | 9,36 | 9,54 | 1.119.800 | | 2009-04-09 | 00:00:00 | 9,40 | 9,63 | 9,30 | 9,58 | 655.600 | | 2009-04-13 | 00:00:00 | 10,01 | 10,17 | 9,86 | 10,00 | 861.500 | | 2009-04-14 | 00:00:00 | 9,96 | 10,24 | 9,84 | 9,94 | 1.211.900 | | 2009-04-15 | 00:00:00 | 9,91 | 10,09 | 9,85 | 10,00 | 748.600 | | 2009-04-16 | 00:00:00 | 9,90 | 9,96 | 9,30 | 9,51 | 1.351.800 | | 2009-04-17 | 00:00:00 | 9,27 | 9,38 | 8,88 | 9,01 | 2.594.900 | | 2009-04-20 | 00:00:00 | 9,25 | 9,48 | 9,14 | 9,15 | 1.879.200 | | 2009-04-21 | 00:00:00 | 9,46 | 9,46 | 8,75 | 9,00 | 1.068.500 | | 2009-04-22 | 00:00:00 | 9,22 | 9,38 | 9,02 | 9,03 | 1.057.700 | | 2009-04-23 | 00:00:00 | 9,18 | 9,60 | 9,05 | 9,35 | 1.707.100 | | 2009-04-24 | 00:00:00 | 9,40 | 9,90 | 9,40 | 9,84 | 1.147.600 | | 2009-04-27 | 00:00:00 | 9,84 | 10,02 | 9,78 | 9,81 | 1.634.200 | | 2009-04-28 | 00:00:00 | 9,58 | 9,61 | 9,37 | 9,44 | 842.900 | | 2009-04-29 | 00:00:00 | 9,63 | 9,75 | 9,46 | 9,51 | 1.060.400 | | 2009-04-30 | 00:00:00 | 9,34 | 9,34 | 9,00 | 9,15 | 2.272.000 | | 2009-05-01 | 00:00:00 | 9,18 | 9,27 | 8,97 | 9,16 | 848.600 | | 2009-05-04 | 00:00:00 | 9,28 | 9,68 | 9,23 | 9,63 | 806.300 | | 2009-05-05 | 00:00:00 | 9,96 | 10,10 | 9,85 | 10,07 | 1.479.600 | | 2009-05-06 | 00:00:00 | 10,25 | 10,53 | 10,23 | 10,33 | 1.121.600 | | 2009-05-07 | 00:00:00 | 10,60 | 10,78 | 10,15 | 10,17 | 2.150.500 | | 2009-05-08 | 00:00:00 | 10,28 | 10,43 | 9,97 | 10,26 | 984.700 | | 2009-05-11 | 00:00:00 | 10,05 | 10,27 | 9,66 | 10,14 | 1.516.100 | | 2009-05-12 | 00:00:00 | 10,45 | 10,84 | 10,40 | 10,82 | 2.629.400 | | 2009-05-13 | 00:00:00 | 10,60 | 11,02 | 10,41 | 10,45 | 2.415.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
