(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 2023-01-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-10 | 00:00:00 | 8,55 | 8,78 | 8,45 | 8,69 | 487.900 | | 2009-07-13 | 00:00:00 | 8,65 | 8,83 | 8,31 | 8,83 | 1.196.700 | | 2009-07-14 | 00:00:00 | 9,00 | 9,09 | 8,85 | 8,94 | 1.512.600 | | 2009-07-15 | 00:00:00 | 9,40 | 9,45 | 9,28 | 9,41 | 873.300 | | 2009-07-16 | 00:00:00 | 9,14 | 9,41 | 9,13 | 9,41 | 557.900 | | 2009-07-17 | 00:00:00 | 9,36 | 9,56 | 9,29 | 9,47 | 609.400 | | 2009-07-20 | 00:00:00 | 9,93 | 10,09 | 9,81 | 10,06 | 3.367.100 | | 2009-07-21 | 00:00:00 | 10,08 | 10,10 | 9,65 | 9,79 | 1.670.700 | | 2009-07-22 | 00:00:00 | 9,63 | 10,00 | 9,55 | 9,79 | 1.489.200 | | 2009-07-23 | 00:00:00 | 9,90 | 10,28 | 9,86 | 9,97 | 1.719.200 | | 2009-07-24 | 00:00:00 | 10,10 | 10,19 | 9,90 | 9,97 | 953.600 | | 2009-07-27 | 00:00:00 | 10,15 | 10,29 | 10,03 | 10,15 | 979.500 | | 2009-07-28 | 00:00:00 | 10,00 | 10,00 | 9,51 | 9,70 | 1.447.900 | | 2009-07-29 | 00:00:00 | 9,50 | 9,51 | 9,21 | 9,37 | 1.443.600 | | 2009-07-30 | 00:00:00 | 9,57 | 9,80 | 9,50 | 9,64 | 704.700 | | 2009-07-31 | 00:00:00 | 9,54 | 10,07 | 9,48 | 9,93 | 1.173.400 | | 2009-08-04 | 00:00:00 | 10,35 | 11,09 | 10,31 | 10,90 | 2.702.800 | | 2009-08-05 | 00:00:00 | 10,86 | 11,00 | 10,63 | 10,94 | 1.113.300 | | 2009-08-06 | 00:00:00 | 11,18 | 11,19 | 10,53 | 10,70 | 1.778.700 | | 2009-08-07 | 00:00:00 | 10,88 | 10,95 | 10,50 | 10,62 | 1.485.600 | | 2009-08-10 | 00:00:00 | 10,41 | 10,61 | 10,27 | 10,39 | 916.200 | | 2009-08-11 | 00:00:00 | 10,35 | 10,54 | 10,19 | 10,35 | 974.900 | | 2009-08-12 | 00:00:00 | 10,21 | 10,74 | 10,21 | 10,60 | 1.407.300 | | 2009-08-13 | 00:00:00 | 10,89 | 11,03 | 10,81 | 10,93 | 1.754.700 | | 2009-08-14 | 00:00:00 | 10,95 | 11,00 | 10,68 | 10,96 | 974.600 | | 2009-08-17 | 00:00:00 | 10,40 | 10,50 | 10,25 | 10,37 | 1.174.700 | | 2009-08-18 | 00:00:00 | 10,42 | 10,54 | 10,35 | 10,45 | 621.200 | | 2009-08-19 | 00:00:00 | 10,10 | 10,54 | 10,10 | 10,30 | 1.349.200 | | 2009-08-20 | 00:00:00 | 10,29 | 10,54 | 10,26 | 10,29 | 777.100 | | 2009-08-21 | 00:00:00 | 10,54 | 10,81 | 10,52 | 10,74 | 1.425.700 | | 2009-08-24 | 00:00:00 | 10,85 | 11,03 | 10,74 | 10,83 | 1.126.900 | | 2009-08-25 | 00:00:00 | 11,01 | 11,08 | 10,72 | 10,83 | 1.354.500 | | 2009-08-26 | 00:00:00 | 10,79 | 10,82 | 10,55 | 10,72 | 754.300 | | 2009-08-27 | 00:00:00 | 10,67 | 10,92 | 10,45 | 10,92 | 1.066.400 | | 2009-08-28 | 00:00:00 | 11,23 | 11,43 | 11,12 | 11,42 | 1.805.100 | | 2009-08-31 | 00:00:00 | 11,20 | 11,38 | 11,13 | 11,38 | 1.822.400 | | 2009-09-01 | 00:00:00 | 11,22 | 11,38 | 10,69 | 10,85 | 2.765.000 | | 2009-09-02 | 00:00:00 | 10,97 | 12,03 | 10,89 | 11,98 | 5.191.600 | | 2009-09-03 | 00:00:00 | 12,24 | 12,67 | 12,18 | 12,45 | 2.871.400 | | 2009-09-04 | 00:00:00 | 12,35 | 12,65 | 12,15 | 12,65 | 1.645.400 | | 2009-09-08 | 00:00:00 | 12,50 | 12,97 | 12,50 | 12,75 | 7.635.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
