(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-11 | 00:00:00 | 5,40 | 5,45 | 5,39 | 5,45 | 115.800 | 2005-11-14 | 00:00:00 | 5,45 | 5,45 | 5,41 | 5,45 | 179.200 | 2005-11-15 | 00:00:00 | 5,47 | 5,50 | 5,43 | 5,43 | 318.500 | 2005-11-16 | 00:00:00 | 5,48 | 5,95 | 5,48 | 5,79 | 1.815.100 | 2005-11-17 | 00:00:00 | 6,00 | 6,05 | 5,88 | 5,95 | 1.576.300 | 2005-11-18 | 00:00:00 | 6,00 | 6,00 | 5,81 | 5,98 | 272.000 | 2005-11-21 | 00:00:00 | 6,00 | 6,13 | 5,97 | 6,13 | 752.900 | 2005-11-22 | 00:00:00 | 6,10 | 6,20 | 6,01 | 6,03 | 443.600 | 2005-11-23 | 00:00:00 | 5,95 | 5,97 | 5,82 | 5,94 | 191.200 | 2005-11-24 | 00:00:00 | 5,94 | 6,05 | 5,88 | 6,05 | 32.400 | 2005-11-25 | 00:00:00 | 6,05 | 6,40 | 5,95 | 6,30 | 433.100 | 2005-11-28 | 00:00:00 | 6,40 | 6,60 | 6,27 | 6,30 | 887.500 | 2005-11-29 | 00:00:00 | 6,35 | 6,40 | 6,25 | 6,40 | 399.700 | 2005-11-30 | 00:00:00 | 6,35 | 6,36 | 6,15 | 6,18 | 331.300 | 2005-12-01 | 00:00:00 | 6,39 | 6,43 | 6,28 | 6,40 | 1.585.900 | 2005-12-02 | 00:00:00 | 6,40 | 6,40 | 6,23 | 6,23 | 262.300 | 2005-12-05 | 00:00:00 | 6,26 | 6,55 | 6,26 | 6,48 | 1.293.800 | 2005-12-06 | 00:00:00 | 6,45 | 6,45 | 6,05 | 6,19 | 1.317.400 | 2005-12-07 | 00:00:00 | 6,24 | 6,38 | 6,17 | 6,22 | 703.700 | 2005-12-08 | 00:00:00 | 6,24 | 6,25 | 6,12 | 6,21 | 699.500 | 2005-12-09 | 00:00:00 | 6,23 | 6,25 | 5,92 | 6,03 | 627.200 | 2005-12-12 | 00:00:00 | 6,15 | 6,21 | 5,73 | 5,83 | 758.900 | 2005-12-13 | 00:00:00 | 5,76 | 5,90 | 5,65 | 5,89 | 749.700 | 2005-12-14 | 00:00:00 | 5,75 | 5,93 | 5,75 | 5,76 | 412.900 | 2005-12-15 | 00:00:00 | 5,83 | 5,90 | 5,77 | 5,87 | 499.600 | 2005-12-16 | 00:00:00 | 5,85 | 5,95 | 5,85 | 5,89 | 267.700 | 2005-12-19 | 00:00:00 | 5,95 | 6,00 | 5,93 | 6,00 | 331.000 | 2005-12-20 | 00:00:00 | 6,05 | 6,14 | 5,97 | 5,99 | 524.400 | 2005-12-21 | 00:00:00 | 5,99 | 6,04 | 5,97 | 6,02 | 180.700 | 2005-12-22 | 00:00:00 | 6,00 | 6,46 | 6,00 | 6,44 | 1.115.900 | 2005-12-23 | 00:00:00 | 6,50 | 6,51 | 6,36 | 6,40 | 407.500 | 2005-12-28 | 00:00:00 | 6,63 | 6,68 | 6,55 | 6,60 | 530.400 | 2005-12-29 | 00:00:00 | 6,65 | 6,66 | 6,36 | 6,60 | 263.700 | 2005-12-30 | 00:00:00 | 6,64 | 6,78 | 6,57 | 6,75 | 265.900 | 2006-01-03 | 00:00:00 | 6,90 | 6,95 | 6,85 | 6,95 | 1.205.400 | 2006-01-04 | 00:00:00 | 6,95 | 7,00 | 6,83 | 7,00 | 2.870.800 | 2006-01-05 | 00:00:00 | 6,97 | 6,97 | 6,81 | 6,90 | 1.807.100 | 2006-01-06 | 00:00:00 | 6,98 | 7,08 | 6,98 | 7,02 | 565.400 | 2006-01-09 | 00:00:00 | 7,10 | 7,10 | 6,92 | 6,93 | 988.500 | 2006-01-10 | 00:00:00 | 6,82 | 6,95 | 6,73 | 6,92 | 453.900 | 2006-01-11 | 00:00:00 | 6,99 | 7,00 | 6,92 | 6,92 | 376.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|