(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-28 | 00:00:00 | 18,32 | 19,05 | 18,31 | 18,80 | 1.676.600 | | 2010-04-29 | 00:00:00 | 18,97 | 19,41 | 18,84 | 19,32 | 1.369.600 | | 2010-04-30 | 00:00:00 | 19,69 | 20,12 | 19,67 | 19,96 | 3.852.800 | | 2010-05-03 | 00:00:00 | 19,99 | 20,47 | 19,84 | 19,97 | 2.273.600 | | 2010-05-04 | 00:00:00 | 20,01 | 20,17 | 18,85 | 19,36 | 2.826.800 | | 2010-05-05 | 00:00:00 | 18,55 | 19,48 | 18,01 | 19,24 | 3.110.100 | | 2010-05-06 | 00:00:00 | 19,24 | 19,79 | 18,81 | 19,48 | 2.778.700 | | 2010-05-07 | 00:00:00 | 19,35 | 19,47 | 18,42 | 19,28 | 2.505.500 | | 2010-05-10 | 00:00:00 | 19,37 | 19,70 | 19,24 | 19,70 | 1.455.600 | | 2010-05-11 | 00:00:00 | 20,50 | 21,41 | 20,30 | 21,18 | 2.692.400 | | 2010-05-12 | 00:00:00 | 21,67 | 21,93 | 21,25 | 21,36 | 2.533.100 | | 2010-05-13 | 00:00:00 | 21,16 | 21,32 | 20,62 | 21,05 | 4.056.400 | | 2010-05-14 | 00:00:00 | 21,57 | 21,84 | 20,47 | 21,84 | 3.509.700 | | 2010-05-17 | 00:00:00 | 21,80 | 21,89 | 20,99 | 21,40 | 2.419.100 | | 2010-05-18 | 00:00:00 | 20,73 | 21,30 | 20,65 | 21,09 | 2.506.900 | | 2010-05-19 | 00:00:00 | 20,72 | 20,73 | 19,39 | 19,84 | 3.709.900 | | 2010-05-20 | 00:00:00 | 19,00 | 19,60 | 18,78 | 19,01 | 4.243.000 | | 2010-05-21 | 00:00:00 | 18,48 | 19,06 | 18,21 | 18,90 | 3.379.800 | | 2010-05-25 | 00:00:00 | 18,90 | 19,59 | 18,72 | 19,52 | 2.212.700 | | 2010-05-26 | 00:00:00 | 20,31 | 20,32 | 19,59 | 19,68 | 1.957.700 | | 2010-05-27 | 00:00:00 | 19,66 | 20,22 | 19,66 | 20,11 | 1.031.200 | | 2010-05-28 | 00:00:00 | 20,19 | 20,19 | 19,67 | 19,96 | 1.078.300 | | 2010-05-31 | 00:00:00 | 20,05 | 20,06 | 19,65 | 19,84 | 183.000 | | 2010-06-01 | 00:00:00 | 19,87 | 20,45 | 19,58 | 19,62 | 4.328.900 | | 2010-06-02 | 00:00:00 | 19,41 | 19,84 | 19,19 | 19,84 | 6.464.100 | | 2010-06-03 | 00:00:00 | 20,00 | 20,03 | 19,22 | 19,55 | 1.196.000 | | 2010-06-04 | 00:00:00 | 19,09 | 19,66 | 19,09 | 19,16 | 1.378.000 | | 2010-06-07 | 00:00:00 | 19,12 | 19,91 | 18,85 | 19,73 | 1.858.100 | | 2010-06-08 | 00:00:00 | 19,80 | 20,45 | 19,72 | 20,06 | 2.265.700 | | 2010-06-09 | 00:00:00 | 19,94 | 20,16 | 19,50 | 19,56 | 1.766.600 | | 2010-06-10 | 00:00:00 | 19,47 | 19,82 | 19,41 | 19,70 | 2.066.400 | | 2010-06-11 | 00:00:00 | 19,77 | 20,19 | 19,77 | 20,10 | 1.288.600 | | 2010-06-14 | 00:00:00 | 19,99 | 20,26 | 19,79 | 20,18 | 1.624.800 | | 2010-06-15 | 00:00:00 | 20,20 | 20,66 | 20,18 | 20,52 | 1.311.100 | | 2010-06-16 | 00:00:00 | 20,47 | 20,87 | 20,42 | 20,83 | 1.879.900 | | 2010-06-17 | 00:00:00 | 21,22 | 21,45 | 21,10 | 21,29 | 2.319.500 | | 2010-06-18 | 00:00:00 | 21,69 | 21,88 | 21,40 | 21,40 | 1.965.700 | | 2010-06-21 | 00:00:00 | 21,87 | 21,87 | 20,72 | 20,92 | 3.839.400 | | 2010-06-22 | 00:00:00 | 20,90 | 21,15 | 20,65 | 20,80 | 1.270.400 | | 2010-06-23 | 00:00:00 | 20,74 | 21,25 | 20,43 | 21,15 | 1.269.600 | | 2010-06-24 | 00:00:00 | 21,00 | 21,53 | 20,88 | 21,00 | 1.076.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
