(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-23 | 00:00:00 | 22,20 | 22,20 | 21,69 | 21,85 | 986.700 | | 2010-08-24 | 00:00:00 | 21,41 | 22,28 | 21,40 | 21,81 | 1.520.100 | | 2010-08-25 | 00:00:00 | 22,27 | 22,89 | 22,10 | 22,80 | 1.614.200 | | 2010-08-26 | 00:00:00 | 22,90 | 23,69 | 22,88 | 23,41 | 2.186.500 | | 2010-08-27 | 00:00:00 | 23,60 | 24,18 | 23,38 | 23,94 | 1.876.300 | | 2010-08-30 | 00:00:00 | 24,00 | 24,43 | 23,95 | 24,26 | 1.537.600 | | 2010-08-31 | 00:00:00 | 24,41 | 25,11 | 23,95 | 24,05 | 3.147.600 | | 2010-09-01 | 00:00:00 | 24,21 | 24,26 | 23,42 | 23,69 | 2.411.000 | | 2010-09-02 | 00:00:00 | 24,15 | 24,74 | 23,97 | 24,43 | 1.872.000 | | 2010-09-03 | 00:00:00 | 24,30 | 24,92 | 23,83 | 24,89 | 1.875.600 | | 2010-09-07 | 00:00:00 | 25,20 | 25,38 | 24,97 | 25,38 | 1.071.200 | | 2010-09-08 | 00:00:00 | 25,50 | 25,71 | 24,88 | 24,88 | 1.837.000 | | 2010-09-09 | 00:00:00 | 24,85 | 25,03 | 23,85 | 23,99 | 2.352.300 | | 2010-09-10 | 00:00:00 | 24,00 | 24,75 | 23,85 | 24,75 | 1.650.600 | | 2010-09-13 | 00:00:00 | 24,65 | 25,00 | 24,40 | 24,50 | 2.404.900 | | 2010-09-14 | 00:00:00 | 24,95 | 25,98 | 24,90 | 25,47 | 1.584.100 | | 2010-09-15 | 00:00:00 | 25,50 | 25,75 | 25,28 | 25,42 | 1.440.000 | | 2010-09-16 | 00:00:00 | 25,84 | 26,10 | 25,62 | 25,99 | 1.652.300 | | 2010-09-17 | 00:00:00 | 26,25 | 26,30 | 25,58 | 25,75 | 1.894.500 | | 2010-09-20 | 00:00:00 | 26,07 | 26,07 | 25,50 | 25,81 | 2.408.800 | | 2010-09-21 | 00:00:00 | 25,59 | 25,87 | 24,65 | 25,86 | 3.247.100 | | 2010-09-22 | 00:00:00 | 26,35 | 26,74 | 26,04 | 26,74 | 1.804.200 | | 2010-09-23 | 00:00:00 | 26,74 | 27,37 | 26,52 | 27,11 | 1.823.400 | | 2010-09-24 | 00:00:00 | 27,52 | 27,76 | 27,17 | 27,25 | 2.116.200 | | 2010-09-27 | 00:00:00 | 27,43 | 27,49 | 26,91 | 27,23 | 1.357.000 | | 2010-09-28 | 00:00:00 | 26,99 | 27,64 | 26,36 | 27,62 | 3.078.800 | | 2010-09-29 | 00:00:00 | 27,67 | 27,92 | 27,30 | 27,92 | 1.996.900 | | 2010-09-30 | 00:00:00 | 27,88 | 27,88 | 26,84 | 27,40 | 2.329.000 | | 2010-10-01 | 00:00:00 | 27,60 | 27,79 | 27,10 | 27,13 | 1.646.000 | | 2010-10-04 | 00:00:00 | 27,00 | 27,11 | 26,27 | 26,73 | 1.335.200 | | 2010-10-05 | 00:00:00 | 27,38 | 27,72 | 27,18 | 27,55 | 1.165.400 | | 2010-10-06 | 00:00:00 | 27,63 | 27,65 | 27,03 | 27,25 | 1.695.300 | | 2010-10-07 | 00:00:00 | 27,55 | 27,55 | 26,05 | 26,52 | 2.003.000 | | 2010-10-08 | 00:00:00 | 26,27 | 27,11 | 26,27 | 26,97 | 1.500.800 | | 2010-10-12 | 00:00:00 | 26,66 | 27,07 | 26,32 | 27,05 | 898.700 | | 2010-10-13 | 00:00:00 | 27,36 | 27,80 | 27,20 | 27,60 | 3.575.900 | | 2010-10-14 | 00:00:00 | 27,60 | 28,46 | 27,42 | 28,10 | 2.167.500 | | 2010-10-15 | 00:00:00 | 27,81 | 28,11 | 27,36 | 28,08 | 1.663.100 | | 2010-10-18 | 00:00:00 | 28,14 | 28,32 | 27,73 | 28,32 | 1.009.100 | | 2010-10-19 | 00:00:00 | 27,80 | 27,87 | 26,51 | 26,82 | 2.234.300 | | 2010-10-20 | 00:00:00 | 26,82 | 27,39 | 26,71 | 27,29 | 2.612.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
