(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 | | 2009-09-08 | 00:00:00 | 12,50 | 12,97 | 12,50 | 12,75 | 7.635.000 | | 2009-09-09 | 00:00:00 | 12,75 | 12,83 | 12,21 | 12,55 | 4.243.700 | | 2009-09-10 | 00:00:00 | 12,45 | 13,22 | 12,27 | 13,14 | 2.830.100 | | 2009-09-11 | 00:00:00 | 13,59 | 13,87 | 13,32 | 13,56 | 3.767.200 | | 2009-09-14 | 00:00:00 | 13,35 | 13,70 | 13,14 | 13,25 | 2.230.600 | | 2009-09-15 | 00:00:00 | 13,41 | 13,90 | 13,22 | 13,90 | 3.067.200 | | 2009-09-16 | 00:00:00 | 13,96 | 14,25 | 13,96 | 14,12 | 3.220.000 | | 2009-09-17 | 00:00:00 | 13,96 | 14,17 | 13,37 | 13,80 | 3.216.600 | | 2009-09-18 | 00:00:00 | 13,86 | 13,89 | 13,19 | 13,36 | 1.837.900 | | 2009-09-21 | 00:00:00 | 12,91 | 13,58 | 12,66 | 13,48 | 2.475.000 | | 2009-09-22 | 00:00:00 | 13,86 | 13,95 | 13,60 | 13,76 | 1.779.200 | | 2009-09-23 | 00:00:00 | 13,59 | 13,88 | 13,48 | 13,55 | 2.180.500 | | 2009-09-24 | 00:00:00 | 13,75 | 13,79 | 13,06 | 13,17 | 2.246.700 | | 2009-09-25 | 00:00:00 | 13,00 | 13,05 | 12,75 | 12,84 | 2.459.200 | | 2009-09-28 | 00:00:00 | 12,81 | 13,33 | 12,80 | 12,87 | 1.985.900 | | 2009-09-29 | 00:00:00 | 12,83 | 13,40 | 12,83 | 13,30 | 2.868.000 | | 2009-09-30 | 00:00:00 | 13,60 | 13,63 | 13,02 | 13,59 | 3.372.600 | | 2009-10-01 | 00:00:00 | 13,71 | 13,71 | 12,90 | 13,02 | 2.529.200 | | 2009-10-02 | 00:00:00 | 12,76 | 13,50 | 12,72 | 13,08 | 2.549.600 | | 2009-10-05 | 00:00:00 | 13,22 | 13,59 | 13,04 | 13,44 | 1.899.400 | | 2009-10-06 | 00:00:00 | 14,04 | 14,61 | 14,01 | 14,31 | 3.586.700 | | 2009-10-07 | 00:00:00 | 14,69 | 14,75 | 14,15 | 14,69 | 2.714.400 | | 2009-10-08 | 00:00:00 | 14,89 | 14,99 | 14,44 | 14,52 | 4.282.900 | | 2009-10-09 | 00:00:00 | 14,40 | 14,55 | 14,08 | 14,55 | 2.170.500 | | 2009-10-13 | 00:00:00 | 14,57 | 14,85 | 14,39 | 14,74 | 2.512.300 | | 2009-10-14 | 00:00:00 | 14,85 | 15,07 | 14,61 | 14,96 | 1.789.300 | | 2009-10-15 | 00:00:00 | 14,74 | 15,03 | 14,60 | 14,87 | 1.697.100 | | 2009-10-16 | 00:00:00 | 14,76 | 15,17 | 14,73 | 14,98 | 1.308.900 | | 2009-10-19 | 00:00:00 | 15,00 | 15,05 | 14,71 | 14,78 | 939.400 | | 2009-10-20 | 00:00:00 | 14,94 | 15,05 | 14,52 | 14,88 | 841.000 | | 2009-10-21 | 00:00:00 | 14,75 | 15,45 | 14,70 | 15,10 | 2.170.200 | | 2009-10-22 | 00:00:00 | 15,00 | 15,12 | 14,56 | 14,62 | 1.823.800 | | 2009-10-23 | 00:00:00 | 14,92 | 15,09 | 14,58 | 14,67 | 1.573.800 | | 2009-10-26 | 00:00:00 | 14,70 | 14,99 | 13,75 | 13,91 | 2.066.200 | | 2009-10-27 | 00:00:00 | 13,80 | 13,94 | 13,25 | 13,85 | 2.338.300 | | 2009-10-28 | 00:00:00 | 13,63 | 13,86 | 12,81 | 12,88 | 1.843.500 | | 2009-10-29 | 00:00:00 | 13,30 | 14,13 | 13,06 | 14,00 | 1.530.000 | | 2009-10-30 | 00:00:00 | 13,98 | 14,04 | 12,88 | 13,60 | 2.158.000 | | 2009-11-02 | 00:00:00 | 14,01 | 14,16 | 13,18 | 13,62 | 2.178.700 | | 2009-11-03 | 00:00:00 | 13,55 | 14,89 | 13,38 | 14,81 | 3.615.200 | | 2009-11-04 | 00:00:00 | 15,10 | 15,18 | 14,62 | 14,91 | 3.791.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
