(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-02 | 00:00:00 | 15,97 | 16,12 | 15,90 | 15,99 | 2.411.400 | | 2010-03-03 | 00:00:00 | 16,25 | 16,27 | 16,00 | 16,00 | 1.441.600 | | 2010-03-04 | 00:00:00 | 16,04 | 16,04 | 15,47 | 15,57 | 1.117.800 | | 2010-03-05 | 00:00:00 | 15,80 | 16,27 | 15,70 | 16,00 | 1.363.500 | | 2010-03-08 | 00:00:00 | 16,12 | 16,29 | 15,81 | 15,89 | 948.400 | | 2010-03-09 | 00:00:00 | 15,66 | 16,00 | 15,54 | 15,81 | 1.051.300 | | 2010-03-10 | 00:00:00 | 15,97 | 16,15 | 15,54 | 15,71 | 1.716.800 | | 2010-03-11 | 00:00:00 | 15,63 | 15,94 | 15,48 | 15,94 | 992.900 | | 2010-03-12 | 00:00:00 | 15,96 | 15,99 | 15,64 | 15,77 | 1.127.900 | | 2010-03-15 | 00:00:00 | 15,70 | 15,72 | 15,46 | 15,70 | 1.022.800 | | 2010-03-16 | 00:00:00 | 15,98 | 16,14 | 15,87 | 16,03 | 1.539.700 | | 2010-03-17 | 00:00:00 | 16,05 | 16,64 | 15,98 | 16,48 | 2.254.800 | | 2010-03-18 | 00:00:00 | 16,59 | 16,64 | 15,91 | 16,09 | 1.680.900 | | 2010-03-19 | 00:00:00 | 16,01 | 16,08 | 15,52 | 15,70 | 1.575.400 | | 2010-03-22 | 00:00:00 | 15,45 | 15,71 | 15,25 | 15,62 | 1.549.100 | | 2010-03-23 | 00:00:00 | 15,70 | 16,14 | 15,47 | 16,07 | 1.818.100 | | 2010-03-24 | 00:00:00 | 15,77 | 15,86 | 15,48 | 15,51 | 1.342.800 | | 2010-03-25 | 00:00:00 | 15,69 | 15,75 | 15,20 | 15,20 | 1.515.300 | | 2010-03-26 | 00:00:00 | 15,38 | 15,79 | 15,28 | 15,65 | 1.772.200 | | 2010-03-29 | 00:00:00 | 15,86 | 16,03 | 15,73 | 15,97 | 1.250.300 | | 2010-03-30 | 00:00:00 | 15,92 | 15,92 | 15,57 | 15,68 | 985.800 | | 2010-03-31 | 00:00:00 | 15,90 | 16,12 | 15,84 | 15,95 | 1.781.700 | | 2010-04-01 | 00:00:00 | 16,23 | 16,42 | 16,13 | 16,32 | 985.600 | | 2010-04-05 | 00:00:00 | 16,55 | 16,88 | 16,41 | 16,87 | 1.080.100 | | 2010-04-06 | 00:00:00 | 16,67 | 17,01 | 16,61 | 16,98 | 1.374.200 | | 2010-04-07 | 00:00:00 | 17,10 | 17,53 | 17,05 | 17,40 | 1.417.800 | | 2010-04-08 | 00:00:00 | 17,20 | 17,35 | 17,07 | 17,31 | 1.371.600 | | 2010-04-09 | 00:00:00 | 17,50 | 17,65 | 17,38 | 17,59 | 1.144.700 | | 2010-04-12 | 00:00:00 | 17,65 | 17,83 | 17,41 | 17,41 | 815.400 | | 2010-04-13 | 00:00:00 | 17,32 | 17,40 | 16,88 | 17,17 | 1.071.100 | | 2010-04-14 | 00:00:00 | 17,47 | 17,70 | 17,17 | 17,47 | 958.200 | | 2010-04-15 | 00:00:00 | 17,30 | 17,79 | 17,30 | 17,71 | 900.000 | | 2010-04-16 | 00:00:00 | 17,50 | 17,70 | 17,12 | 17,50 | 1.494.700 | | 2010-04-19 | 00:00:00 | 17,24 | 17,47 | 17,13 | 17,35 | 930.100 | | 2010-04-20 | 00:00:00 | 17,46 | 17,49 | 17,09 | 17,09 | 847.700 | | 2010-04-21 | 00:00:00 | 17,25 | 17,47 | 17,15 | 17,46 | 1.004.800 | | 2010-04-22 | 00:00:00 | 17,28 | 17,44 | 17,08 | 17,44 | 1.389.300 | | 2010-04-23 | 00:00:00 | 17,42 | 18,00 | 17,29 | 18,00 | 1.437.400 | | 2010-04-26 | 00:00:00 | 18,09 | 18,28 | 18,04 | 18,09 | 763.000 | | 2010-04-27 | 00:00:00 | 17,89 | 18,57 | 17,86 | 18,49 | 1.848.800 | | 2010-04-28 | 00:00:00 | 18,32 | 19,05 | 18,31 | 18,80 | 1.676.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
