(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 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-04 | 00:00:00 | 16,38 | 16,45 | 16,11 | 16,43 | 1.641.500 | | 2010-01-05 | 00:00:00 | 16,55 | 16,95 | 16,39 | 16,76 | 1.345.200 | | 2010-01-06 | 00:00:00 | 17,07 | 17,48 | 16,97 | 17,30 | 1.453.100 | | 2010-01-07 | 00:00:00 | 17,30 | 17,49 | 17,02 | 17,26 | 1.206.500 | | 2010-01-08 | 00:00:00 | 17,41 | 17,74 | 17,27 | 17,66 | 976.700 | | 2010-01-11 | 00:00:00 | 18,19 | 18,36 | 17,99 | 18,02 | 1.596.200 | | 2010-01-12 | 00:00:00 | 17,78 | 18,08 | 17,37 | 17,53 | 3.111.400 | | 2010-01-13 | 00:00:00 | 17,80 | 17,94 | 17,16 | 17,91 | 1.761.800 | | 2010-01-14 | 00:00:00 | 17,92 | 18,00 | 17,54 | 17,81 | 1.600.300 | | 2010-01-15 | 00:00:00 | 17,53 | 17,74 | 17,39 | 17,71 | 707.600 | | 2010-01-18 | 00:00:00 | 17,66 | 17,81 | 17,53 | 17,56 | 339.900 | | 2010-01-19 | 00:00:00 | 17,49 | 17,69 | 17,34 | 17,53 | 889.400 | | 2010-01-20 | 00:00:00 | 17,21 | 17,21 | 16,42 | 16,89 | 1.836.600 | | 2010-01-21 | 00:00:00 | 16,68 | 17,04 | 15,77 | 15,84 | 2.554.000 | | 2010-01-22 | 00:00:00 | 15,65 | 15,96 | 15,16 | 15,70 | 2.970.700 | | 2010-01-25 | 00:00:00 | 15,90 | 15,97 | 15,37 | 15,55 | 1.232.900 | | 2010-01-26 | 00:00:00 | 15,25 | 15,54 | 15,08 | 15,34 | 2.342.300 | | 2010-01-27 | 00:00:00 | 15,24 | 15,60 | 14,99 | 15,60 | 1.414.000 | | 2010-01-28 | 00:00:00 | 15,79 | 15,79 | 14,82 | 15,25 | 1.741.400 | | 2010-01-29 | 00:00:00 | 15,12 | 15,43 | 14,57 | 14,75 | 1.649.400 | | 2010-02-01 | 00:00:00 | 14,90 | 15,89 | 14,81 | 15,89 | 1.725.200 | | 2010-02-02 | 00:00:00 | 16,15 | 16,23 | 15,66 | 15,74 | 1.662.300 | | 2010-02-03 | 00:00:00 | 15,69 | 16,04 | 15,45 | 15,52 | 1.489.700 | | 2010-02-04 | 00:00:00 | 15,07 | 15,08 | 14,49 | 14,63 | 2.361.000 | | 2010-02-05 | 00:00:00 | 14,36 | 15,38 | 13,97 | 15,34 | 3.584.500 | | 2010-02-08 | 00:00:00 | 15,50 | 15,50 | 14,51 | 14,53 | 2.023.200 | | 2010-02-09 | 00:00:00 | 14,94 | 15,48 | 14,86 | 15,33 | 1.936.800 | | 2010-02-10 | 00:00:00 | 15,30 | 15,48 | 14,87 | 15,28 | 1.335.200 | | 2010-02-11 | 00:00:00 | 15,36 | 15,84 | 15,16 | 15,84 | 1.772.900 | | 2010-02-12 | 00:00:00 | 15,53 | 15,95 | 15,50 | 15,95 | 1.743.200 | | 2010-02-16 | 00:00:00 | 16,49 | 16,65 | 16,33 | 16,46 | 1.127.100 | | 2010-02-17 | 00:00:00 | 16,53 | 16,77 | 16,19 | 16,31 | 1.658.600 | | 2010-02-18 | 00:00:00 | 16,30 | 16,59 | 16,27 | 16,37 | 908.000 | | 2010-02-19 | 00:00:00 | 16,27 | 16,50 | 16,12 | 16,27 | 925.400 | | 2010-02-22 | 00:00:00 | 16,45 | 16,51 | 16,11 | 16,20 | 859.900 | | 2010-02-23 | 00:00:00 | 16,08 | 16,20 | 15,48 | 15,55 | 1.355.100 | | 2010-02-24 | 00:00:00 | 15,50 | 15,72 | 15,30 | 15,38 | 1.128.600 | | 2010-02-25 | 00:00:00 | 15,22 | 15,95 | 15,05 | 15,85 | 1.670.100 | | 2010-02-26 | 00:00:00 | 16,01 | 16,19 | 15,84 | 16,06 | 3.877.300 | | 2010-03-01 | 00:00:00 | 16,00 | 16,05 | 15,44 | 15,91 | 3.821.400 | | 2010-03-02 | 00:00:00 | 15,97 | 16,12 | 15,90 | 15,99 | 2.411.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
