(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-20 | 00:00:00 | 26,82 | 27,39 | 26,71 | 27,29 | 2.612.000 | | 2010-10-21 | 00:00:00 | 27,20 | 27,45 | 26,08 | 26,36 | 2.216.500 | | 2010-10-22 | 00:00:00 | 26,25 | 26,97 | 26,12 | 26,97 | 1.080.500 | | 2010-10-25 | 00:00:00 | 27,45 | 28,03 | 27,30 | 27,90 | 1.038.100 | | 2010-10-26 | 00:00:00 | 27,61 | 28,26 | 27,39 | 27,97 | 1.140.000 | | 2010-10-27 | 00:00:00 | 27,67 | 27,80 | 26,94 | 27,74 | 1.449.700 | | 2010-10-28 | 00:00:00 | 28,00 | 28,16 | 27,64 | 28,14 | 867.500 | | 2010-10-29 | 00:00:00 | 28,19 | 29,39 | 28,19 | 29,32 | 1.510.000 | | 2010-11-01 | 00:00:00 | 29,78 | 30,35 | 29,21 | 29,43 | 1.335.200 | | 2010-11-02 | 00:00:00 | 29,91 | 30,01 | 29,49 | 30,01 | 924.000 | | 2010-11-03 | 00:00:00 | 30,06 | 30,18 | 29,07 | 29,82 | 2.357.800 | | 2010-11-04 | 00:00:00 | 31,28 | 32,48 | 31,10 | 32,27 | 1.645.500 | | 2010-11-05 | 00:00:00 | 32,55 | 33,62 | 32,24 | 32,97 | 1.770.300 | | 2010-11-08 | 00:00:00 | 33,83 | 35,40 | 33,54 | 35,40 | 2.306.100 | | 2010-11-09 | 00:00:00 | 36,90 | 37,15 | 32,06 | 32,53 | 5.293.600 | | 2010-11-10 | 00:00:00 | 33,30 | 34,80 | 32,37 | 34,71 | 3.506.200 | | 2010-11-11 | 00:00:00 | 35,27 | 35,63 | 34,09 | 35,55 | 1.937.600 | | 2010-11-12 | 00:00:00 | 34,36 | 34,94 | 33,24 | 34,11 | 2.536.000 | | 2010-11-15 | 00:00:00 | 33,83 | 34,09 | 32,99 | 33,27 | 1.418.400 | | 2010-11-16 | 00:00:00 | 32,33 | 32,50 | 31,28 | 32,42 | 2.764.900 | | 2010-11-17 | 00:00:00 | 32,22 | 33,84 | 32,20 | 33,55 | 1.683.500 | | 2010-11-18 | 00:00:00 | 35,01 | 35,41 | 34,55 | 34,80 | 1.763.500 | | 2010-11-19 | 00:00:00 | 34,25 | 35,31 | 34,09 | 35,27 | 1.514.400 | | 2010-11-22 | 00:00:00 | 35,76 | 36,80 | 35,40 | 36,77 | 2.007.100 | | 2010-11-23 | 00:00:00 | 36,50 | 36,69 | 35,68 | 36,32 | 1.844.200 | | 2010-11-24 | 00:00:00 | 36,24 | 36,74 | 35,75 | 36,05 | 1.361.000 | | 2010-11-25 | 00:00:00 | 36,05 | 36,05 | 35,75 | 35,98 | 356.800 | | 2010-11-26 | 00:00:00 | 35,42 | 36,05 | 35,35 | 35,93 | 552.400 | | 2010-11-29 | 00:00:00 | 36,10 | 36,64 | 35,35 | 36,40 | 1.572.400 | | 2010-11-30 | 00:00:00 | 36,99 | 38,24 | 36,91 | 37,90 | 1.991.600 | | 2010-12-01 | 00:00:00 | 38,60 | 38,89 | 37,92 | 38,51 | 2.203.100 | | 2010-12-02 | 00:00:00 | 38,63 | 38,84 | 38,12 | 38,37 | 1.836.300 | | 2010-12-03 | 00:00:00 | 38,75 | 39,65 | 38,69 | 39,37 | 1.835.700 | | 2010-12-06 | 00:00:00 | 40,20 | 41,27 | 40,04 | 41,27 | 2.597.000 | | 2010-12-07 | 00:00:00 | 42,31 | 42,35 | 39,73 | 39,77 | 2.740.600 | | 2010-12-08 | 00:00:00 | 39,02 | 39,30 | 37,38 | 38,66 | 3.330.600 | | 2010-12-09 | 00:00:00 | 39,24 | 39,45 | 38,57 | 38,83 | 1.144.300 | | 2010-12-10 | 00:00:00 | 38,80 | 38,96 | 37,92 | 38,88 | 1.281.900 | | 2010-12-13 | 00:00:00 | 40,29 | 40,46 | 39,46 | 39,65 | 1.341.600 | | 2010-12-14 | 00:00:00 | 39,84 | 39,99 | 39,15 | 39,45 | 1.268.000 | | 2010-12-15 | 00:00:00 | 38,70 | 39,21 | 37,83 | 38,07 | 1.550.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
