(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-15 | 00:00:00 | 38,70 | 39,21 | 37,83 | 38,07 | 1.550.400 | | 2010-12-16 | 00:00:00 | 37,80 | 37,80 | 36,52 | 37,58 | 2.247.100 | | 2010-12-17 | 00:00:00 | 37,60 | 38,35 | 37,19 | 37,71 | 2.997.300 | | 2010-12-20 | 00:00:00 | 37,98 | 38,50 | 37,45 | 38,41 | 952.500 | | 2010-12-21 | 00:00:00 | 38,55 | 38,70 | 38,06 | 38,29 | 699.400 | | 2010-12-22 | 00:00:00 | 38,34 | 38,42 | 36,86 | 36,94 | 916.800 | | 2010-12-23 | 00:00:00 | 36,61 | 37,34 | 35,93 | 37,06 | 824.500 | | 2010-12-24 | 00:00:00 | 36,59 | 37,40 | 36,59 | 37,28 | 47.400 | | 2010-12-29 | 00:00:00 | 39,00 | 39,00 | 38,35 | 38,63 | 786.600 | | 2010-12-30 | 00:00:00 | 38,78 | 38,78 | 37,73 | 37,85 | 637.700 | | 2010-12-31 | 00:00:00 | 38,33 | 39,00 | 38,01 | 38,98 | 654.400 | | 2011-01-04 | 00:00:00 | 38,28 | 38,28 | 35,76 | 36,65 | 2.148.200 | | 2011-01-05 | 00:00:00 | 35,84 | 36,64 | 34,52 | 36,56 | 4.079.400 | | 2011-01-06 | 00:00:00 | 36,38 | 36,40 | 34,06 | 34,11 | 2.211.800 | | 2011-01-07 | 00:00:00 | 33,13 | 34,79 | 32,62 | 33,19 | 3.154.500 | | 2011-01-10 | 00:00:00 | 33,25 | 34,11 | 33,25 | 34,06 | 2.470.100 | | 2011-01-11 | 00:00:00 | 35,22 | 35,37 | 34,65 | 34,75 | 1.784.900 | | 2011-01-12 | 00:00:00 | 34,79 | 34,99 | 33,75 | 34,11 | 1.622.900 | | 2011-01-13 | 00:00:00 | 34,00 | 34,17 | 31,76 | 32,11 | 2.694.400 | | 2011-01-14 | 00:00:00 | 31,54 | 31,75 | 30,62 | 31,38 | 3.249.900 | | 2011-01-17 | 00:00:00 | 30,80 | 31,50 | 30,80 | 31,27 | 520.500 | | 2011-01-18 | 00:00:00 | 32,09 | 32,79 | 31,96 | 32,57 | 1.977.700 | | 2011-01-19 | 00:00:00 | 33,55 | 33,57 | 32,05 | 32,19 | 1.723.100 | | 2011-01-20 | 00:00:00 | 30,85 | 31,51 | 30,50 | 31,40 | 2.739.200 | | 2011-01-21 | 00:00:00 | 30,90 | 31,50 | 30,31 | 30,31 | 2.212.900 | | 2011-01-24 | 00:00:00 | 30,35 | 31,32 | 30,18 | 30,39 | 1.911.600 | | 2011-01-25 | 00:00:00 | 30,03 | 30,28 | 28,85 | 29,16 | 4.377.500 | | 2011-01-26 | 00:00:00 | 29,14 | 30,90 | 29,01 | 30,84 | 2.475.400 | | 2011-01-27 | 00:00:00 | 31,20 | 31,45 | 29,53 | 29,80 | 2.634.900 | | 2011-01-28 | 00:00:00 | 29,72 | 31,53 | 29,59 | 31,47 | 3.143.000 | | 2011-01-31 | 00:00:00 | 31,25 | 31,54 | 30,62 | 30,89 | 1.982.900 | | 2011-02-01 | 00:00:00 | 31,42 | 32,47 | 31,01 | 32,46 | 2.176.100 | | 2011-02-02 | 00:00:00 | 32,71 | 32,71 | 31,75 | 32,05 | 1.560.200 | | 2011-02-03 | 00:00:00 | 32,32 | 33,80 | 31,87 | 33,79 | 2.282.200 | | 2011-02-04 | 00:00:00 | 33,92 | 34,70 | 33,37 | 33,49 | 3.792.300 | | 2011-02-07 | 00:00:00 | 34,28 | 34,28 | 33,47 | 33,79 | 1.355.600 | | 2011-02-08 | 00:00:00 | 34,50 | 35,05 | 34,30 | 34,92 | 1.742.500 | | 2011-02-09 | 00:00:00 | 35,28 | 35,31 | 34,09 | 34,54 | 2.048.300 | | 2011-02-10 | 00:00:00 | 33,85 | 34,54 | 33,49 | 34,12 | 1.360.900 | | 2011-02-11 | 00:00:00 | 34,12 | 34,56 | 33,74 | 33,77 | 1.123.800 | | 2011-02-14 | 00:00:00 | 34,53 | 35,04 | 34,37 | 34,85 | 1.124.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
