(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-04 | 00:00:00 | 15,10 | 15,18 | 14,62 | 14,91 | 3.791.800 | | 2009-11-05 | 00:00:00 | 14,91 | 15,11 | 14,61 | 14,98 | 1.482.800 | | 2009-11-06 | 00:00:00 | 15,08 | 15,38 | 14,98 | 15,15 | 1.775.500 | | 2009-11-09 | 00:00:00 | 15,50 | 15,74 | 15,39 | 15,46 | 2.124.400 | | 2009-11-10 | 00:00:00 | 15,42 | 15,73 | 15,12 | 15,68 | 2.250.900 | | 2009-11-11 | 00:00:00 | 16,06 | 16,18 | 15,76 | 16,00 | 1.777.500 | | 2009-11-12 | 00:00:00 | 15,90 | 16,04 | 15,37 | 15,76 | 2.791.000 | | 2009-11-13 | 00:00:00 | 15,78 | 16,18 | 15,60 | 16,03 | 2.616.000 | | 2009-11-16 | 00:00:00 | 16,53 | 16,71 | 16,25 | 16,57 | 2.630.900 | | 2009-11-17 | 00:00:00 | 16,44 | 16,83 | 16,08 | 16,83 | 2.228.900 | | 2009-11-18 | 00:00:00 | 17,00 | 17,12 | 16,47 | 16,69 | 2.342.600 | | 2009-11-19 | 00:00:00 | 16,51 | 16,92 | 16,06 | 16,85 | 1.861.000 | | 2009-11-20 | 00:00:00 | 16,57 | 16,85 | 16,50 | 16,77 | 1.002.900 | | 2009-11-23 | 00:00:00 | 17,17 | 17,64 | 16,92 | 17,05 | 2.602.200 | | 2009-11-24 | 00:00:00 | 17,25 | 17,26 | 16,75 | 16,96 | 3.175.200 | | 2009-11-25 | 00:00:00 | 17,20 | 17,62 | 17,12 | 17,53 | 2.280.700 | | 2009-11-26 | 00:00:00 | 17,30 | 17,37 | 16,90 | 16,95 | 1.113.900 | | 2009-11-27 | 00:00:00 | 16,40 | 17,36 | 16,40 | 16,75 | 2.353.500 | | 2009-11-30 | 00:00:00 | 16,76 | 17,24 | 16,76 | 16,96 | 1.765.700 | | 2009-12-01 | 00:00:00 | 17,34 | 17,80 | 17,25 | 17,75 | 2.273.700 | | 2009-12-02 | 00:00:00 | 18,00 | 18,25 | 17,83 | 18,20 | 2.758.800 | | 2009-12-03 | 00:00:00 | 18,02 | 18,34 | 17,71 | 17,93 | 2.016.000 | | 2009-12-04 | 00:00:00 | 17,53 | 17,63 | 16,73 | 17,15 | 2.878.600 | | 2009-12-07 | 00:00:00 | 16,36 | 17,13 | 16,10 | 16,73 | 3.465.500 | | 2009-12-08 | 00:00:00 | 16,46 | 16,50 | 15,68 | 15,81 | 2.495.400 | | 2009-12-09 | 00:00:00 | 15,98 | 16,34 | 15,76 | 16,23 | 2.053.300 | | 2009-12-10 | 00:00:00 | 16,27 | 16,35 | 15,84 | 16,35 | 3.469.200 | | 2009-12-11 | 00:00:00 | 16,35 | 16,42 | 15,94 | 16,06 | 2.891.500 | | 2009-12-14 | 00:00:00 | 16,29 | 16,58 | 16,06 | 16,51 | 1.256.400 | | 2009-12-15 | 00:00:00 | 16,35 | 16,58 | 16,28 | 16,33 | 1.266.500 | | 2009-12-16 | 00:00:00 | 16,52 | 16,91 | 16,45 | 16,70 | 1.526.500 | | 2009-12-17 | 00:00:00 | 16,46 | 16,50 | 15,61 | 15,70 | 2.628.900 | | 2009-12-18 | 00:00:00 | 15,77 | 16,19 | 15,55 | 16,19 | 3.265.300 | | 2009-12-21 | 00:00:00 | 16,16 | 16,20 | 15,62 | 15,77 | 2.192.900 | | 2009-12-22 | 00:00:00 | 15,77 | 15,98 | 15,55 | 15,74 | 1.313.700 | | 2009-12-23 | 00:00:00 | 15,77 | 16,18 | 15,70 | 16,05 | 1.065.000 | | 2009-12-24 | 00:00:00 | 16,23 | 16,34 | 16,14 | 16,20 | 385.400 | | 2009-12-29 | 00:00:00 | 16,20 | 16,20 | 15,84 | 15,89 | 739.200 | | 2009-12-30 | 00:00:00 | 15,73 | 15,85 | 15,64 | 15,73 | 655.800 | | 2009-12-31 | 00:00:00 | 16,00 | 16,01 | 15,75 | 15,88 | 421.400 | | 2010-01-04 | 00:00:00 | 16,38 | 16,45 | 16,11 | 16,43 | 1.641.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
