(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-13 | 00:00:00 | 10,60 | 11,02 | 10,41 | 10,45 | 2.415.900 | | 2009-05-14 | 00:00:00 | 10,35 | 10,55 | 10,07 | 10,26 | 1.262.600 | | 2009-05-15 | 00:00:00 | 10,37 | 10,53 | 9,96 | 10,00 | 1.069.400 | | 2009-05-19 | 00:00:00 | 10,20 | 10,80 | 10,20 | 10,66 | 994.400 | | 2009-05-20 | 00:00:00 | 10,78 | 11,15 | 10,70 | 10,80 | 2.001.100 | | 2009-05-21 | 00:00:00 | 10,75 | 10,91 | 10,33 | 10,68 | 1.852.500 | | 2009-05-22 | 00:00:00 | 11,05 | 11,06 | 10,40 | 10,54 | 1.571.200 | | 2009-05-25 | 00:00:00 | 10,68 | 10,79 | 10,56 | 10,77 | 448.100 | | 2009-05-26 | 00:00:00 | 10,40 | 10,65 | 10,32 | 10,55 | 3.208.300 | | 2009-05-27 | 00:00:00 | 10,60 | 10,82 | 10,40 | 10,50 | 3.737.900 | | 2009-05-28 | 00:00:00 | 10,72 | 11,15 | 10,60 | 11,11 | 3.683.900 | | 2009-05-29 | 00:00:00 | 11,40 | 11,63 | 11,31 | 11,49 | 5.292.200 | | 2009-06-01 | 00:00:00 | 11,65 | 11,74 | 11,24 | 11,45 | 2.538.700 | | 2009-06-02 | 00:00:00 | 11,59 | 11,80 | 11,40 | 11,71 | 2.114.600 | | 2009-06-03 | 00:00:00 | 11,45 | 11,68 | 11,15 | 11,61 | 1.914.300 | | 2009-06-04 | 00:00:00 | 11,70 | 12,03 | 11,69 | 11,95 | 1.941.000 | | 2009-06-05 | 00:00:00 | 11,65 | 11,94 | 11,52 | 11,61 | 1.645.600 | | 2009-06-08 | 00:00:00 | 11,15 | 11,36 | 10,91 | 11,33 | 1.619.700 | | 2009-06-09 | 00:00:00 | 11,50 | 11,54 | 11,18 | 11,39 | 1.650.900 | | 2009-06-10 | 00:00:00 | 11,54 | 11,60 | 11,17 | 11,30 | 1.451.900 | | 2009-06-11 | 00:00:00 | 11,15 | 11,63 | 10,95 | 11,40 | 1.325.100 | | 2009-06-12 | 00:00:00 | 11,08 | 11,33 | 11,08 | 11,28 | 921.900 | | 2009-06-15 | 00:00:00 | 10,97 | 11,00 | 10,31 | 10,45 | 2.812.100 | | 2009-06-16 | 00:00:00 | 10,75 | 10,87 | 10,06 | 10,15 | 1.717.000 | | 2009-06-17 | 00:00:00 | 10,20 | 10,20 | 9,68 | 9,95 | 1.374.300 | | 2009-06-18 | 00:00:00 | 10,00 | 10,00 | 9,35 | 9,41 | 1.628.900 | | 2009-06-19 | 00:00:00 | 9,51 | 10,05 | 9,49 | 10,05 | 2.582.600 | | 2009-06-22 | 00:00:00 | 9,66 | 9,70 | 9,20 | 9,20 | 1.165.500 | | 2009-06-23 | 00:00:00 | 9,45 | 9,52 | 8,95 | 9,48 | 1.763.900 | | 2009-06-24 | 00:00:00 | 9,74 | 10,03 | 9,56 | 9,62 | 1.441.900 | | 2009-06-25 | 00:00:00 | 9,89 | 10,23 | 9,72 | 10,23 | 1.078.600 | | 2009-06-26 | 00:00:00 | 10,51 | 10,59 | 10,01 | 10,12 | 985.900 | | 2009-06-29 | 00:00:00 | 10,29 | 10,29 | 9,82 | 9,83 | 915.700 | | 2009-06-30 | 00:00:00 | 9,95 | 9,98 | 9,50 | 9,66 | 1.105.200 | | 2009-07-02 | 00:00:00 | 9,65 | 9,80 | 9,50 | 9,73 | 662.500 | | 2009-07-03 | 00:00:00 | 9,60 | 9,89 | 9,60 | 9,81 | 184.400 | | 2009-07-06 | 00:00:00 | 9,50 | 9,50 | 8,86 | 8,93 | 2.368.800 | | 2009-07-07 | 00:00:00 | 9,04 | 9,30 | 8,89 | 9,03 | 816.900 | | 2009-07-08 | 00:00:00 | 8,95 | 9,10 | 8,42 | 8,76 | 1.609.100 | | 2009-07-09 | 00:00:00 | 8,80 | 9,05 | 8,64 | 8,66 | 1.274.000 | | 2009-07-10 | 00:00:00 | 8,55 | 8,78 | 8,45 | 8,69 | 487.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
