(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-24 | 00:00:00 | 21,00 | 21,53 | 20,88 | 21,00 | 1.076.500 | | 2010-06-25 | 00:00:00 | 21,35 | 22,17 | 21,16 | 22,15 | 1.965.000 | | 2010-06-28 | 00:00:00 | 22,15 | 22,64 | 21,56 | 21,72 | 1.871.500 | | 2010-06-29 | 00:00:00 | 21,54 | 21,75 | 20,99 | 21,17 | 1.977.400 | | 2010-06-30 | 00:00:00 | 21,19 | 21,62 | 21,16 | 21,33 | 1.397.600 | | 2010-07-02 | 00:00:00 | 20,23 | 20,33 | 19,74 | 19,91 | 1.723.000 | | 2010-07-05 | 00:00:00 | 19,90 | 19,90 | 19,39 | 19,57 | 280.100 | | 2010-07-06 | 00:00:00 | 19,75 | 19,92 | 19,10 | 19,30 | 2.210.300 | | 2010-07-07 | 00:00:00 | 19,15 | 19,98 | 19,01 | 19,98 | 1.442.700 | | 2010-07-08 | 00:00:00 | 20,01 | 20,01 | 19,23 | 19,50 | 1.380.100 | | 2010-07-09 | 00:00:00 | 19,65 | 20,14 | 19,58 | 20,02 | 1.168.000 | | 2010-07-12 | 00:00:00 | 19,84 | 20,13 | 19,52 | 19,73 | 1.010.300 | | 2010-07-13 | 00:00:00 | 20,21 | 20,28 | 19,81 | 19,90 | 1.376.900 | | 2010-07-14 | 00:00:00 | 19,88 | 20,21 | 19,68 | 19,82 | 1.119.600 | | 2010-07-15 | 00:00:00 | 20,01 | 20,07 | 19,75 | 20,05 | 1.438.200 | | 2010-07-16 | 00:00:00 | 19,75 | 19,81 | 19,47 | 19,64 | 1.194.400 | | 2010-07-19 | 00:00:00 | 19,40 | 19,41 | 18,63 | 18,95 | 1.404.300 | | 2010-07-20 | 00:00:00 | 18,81 | 19,33 | 18,75 | 19,20 | 1.416.600 | | 2010-07-21 | 00:00:00 | 19,30 | 19,35 | 18,90 | 19,04 | 870.700 | | 2010-07-22 | 00:00:00 | 19,20 | 19,68 | 19,10 | 19,65 | 1.639.600 | | 2010-07-23 | 00:00:00 | 19,55 | 19,83 | 19,20 | 19,53 | 1.188.400 | | 2010-07-26 | 00:00:00 | 19,49 | 19,59 | 19,21 | 19,43 | 943.300 | | 2010-07-27 | 00:00:00 | 19,32 | 19,35 | 18,55 | 18,74 | 1.184.400 | | 2010-07-28 | 00:00:00 | 18,58 | 19,08 | 18,50 | 19,05 | 1.221.300 | | 2010-07-29 | 00:00:00 | 19,06 | 19,21 | 18,84 | 19,09 | 839.000 | | 2010-07-30 | 00:00:00 | 19,10 | 19,40 | 18,93 | 19,39 | 933.800 | | 2010-08-03 | 00:00:00 | 19,55 | 19,94 | 19,47 | 19,77 | 1.169.000 | | 2010-08-04 | 00:00:00 | 20,04 | 20,20 | 19,88 | 19,96 | 1.651.400 | | 2010-08-05 | 00:00:00 | 20,03 | 20,09 | 19,79 | 20,04 | 1.190.800 | | 2010-08-06 | 00:00:00 | 20,15 | 20,65 | 20,15 | 20,38 | 1.170.200 | | 2010-08-09 | 00:00:00 | 20,48 | 20,52 | 20,08 | 20,32 | 2.806.600 | | 2010-08-10 | 00:00:00 | 20,13 | 20,59 | 20,03 | 20,58 | 923.700 | | 2010-08-11 | 00:00:00 | 20,41 | 20,71 | 19,93 | 20,13 | 1.265.800 | | 2010-08-12 | 00:00:00 | 20,48 | 20,88 | 20,43 | 20,60 | 1.105.100 | | 2010-08-13 | 00:00:00 | 20,60 | 20,78 | 20,38 | 20,78 | 1.303.000 | | 2010-08-16 | 00:00:00 | 20,92 | 21,47 | 20,92 | 21,40 | 1.665.500 | | 2010-08-17 | 00:00:00 | 21,45 | 21,63 | 21,21 | 21,49 | 1.382.500 | | 2010-08-18 | 00:00:00 | 21,38 | 22,11 | 21,18 | 21,94 | 1.766.600 | | 2010-08-19 | 00:00:00 | 22,22 | 22,40 | 21,74 | 21,95 | 1.174.300 | | 2010-08-20 | 00:00:00 | 21,69 | 22,11 | 21,60 | 22,05 | 1.056.600 | | 2010-08-23 | 00:00:00 | 22,20 | 22,20 | 21,69 | 21,85 | 986.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
