(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-12 | 00:00:00 | 41,85 | 42,25 | 40,17 | 40,84 | 4.240.000 | | 2011-04-13 | 00:00:00 | 41,77 | 41,95 | 40,55 | 40,80 | 2.412.200 | | 2011-04-14 | 00:00:00 | 41,05 | 41,81 | 40,68 | 41,13 | 2.307.800 | | 2011-04-15 | 00:00:00 | 41,70 | 42,20 | 40,79 | 40,90 | 2.529.700 | | 2011-04-18 | 00:00:00 | 41,00 | 41,01 | 38,63 | 40,10 | 3.034.100 | | 2011-04-19 | 00:00:00 | 39,87 | 41,08 | 39,25 | 41,00 | 2.041.700 | | 2011-04-20 | 00:00:00 | 41,50 | 41,95 | 39,58 | 39,78 | 2.393.600 | | 2011-04-21 | 00:00:00 | 40,57 | 40,83 | 39,74 | 40,45 | 2.693.400 | | 2011-04-25 | 00:00:00 | 41,30 | 41,31 | 38,99 | 39,21 | 3.130.300 | | 2011-04-26 | 00:00:00 | 38,32 | 38,32 | 37,11 | 37,32 | 3.228.200 | | 2011-04-27 | 00:00:00 | 37,75 | 40,15 | 37,49 | 39,91 | 2.800.000 | | 2011-04-28 | 00:00:00 | 39,95 | 40,68 | 38,92 | 39,05 | 2.900.000 | | 2011-04-29 | 00:00:00 | 39,16 | 39,29 | 38,07 | 38,50 | 2.800.000 | | 2011-05-02 | 00:00:00 | 36,20 | 37,89 | 35,50 | 35,93 | 3.447.800 | | 2011-05-03 | 00:00:00 | 35,45 | 35,80 | 34,49 | 35,17 | 3.186.700 | | 2011-05-04 | 00:00:00 | 34,85 | 36,07 | 34,38 | 35,65 | 2.996.800 | | 2011-05-05 | 00:00:00 | 34,73 | 35,84 | 33,34 | 34,02 | 4.065.600 | | 2011-05-06 | 00:00:00 | 34,10 | 35,52 | 34,10 | 34,64 | 2.789.500 | | 2011-05-09 | 00:00:00 | 35,70 | 36,23 | 35,08 | 35,47 | 2.462.000 | | 2011-05-10 | 00:00:00 | 35,95 | 36,23 | 35,18 | 35,22 | 1.800.000 | | 2011-05-11 | 00:00:00 | 34,56 | 34,58 | 32,34 | 32,65 | 3.309.300 | | 2011-05-12 | 00:00:00 | 31,74 | 33,67 | 31,33 | 32,69 | 3.000.000 | | 2011-05-13 | 00:00:00 | 33,15 | 33,90 | 32,56 | 33,03 | 2.300.000 | | 2011-05-16 | 00:00:00 | 32,83 | 34,14 | 32,72 | 32,85 | 2.100.000 | | 2011-05-17 | 00:00:00 | 32,61 | 33,45 | 32,20 | 33,32 | 2.095.100 | | 2011-05-18 | 00:00:00 | 33,98 | 34,28 | 33,35 | 33,41 | 1.475.200 | | 2011-05-19 | 00:00:00 | 33,65 | 33,82 | 33,12 | 33,53 | 1.209.500 | | 2011-05-20 | 00:00:00 | 33,45 | 34,55 | 32,97 | 34,17 | 2.260.300 | | 2011-05-24 | 00:00:00 | 34,40 | 35,02 | 34,22 | 34,83 | 1.700.000 | | 2011-05-25 | 00:00:00 | 35,45 | 36,10 | 35,09 | 35,83 | 1.882.600 | | 2011-05-26 | 00:00:00 | 35,73 | 35,88 | 34,84 | 35,32 | 1.482.500 | | 2011-05-27 | 00:00:00 | 35,75 | 35,96 | 35,51 | 35,76 | 1.200.000 | | 2011-05-30 | 00:00:00 | 35,92 | 36,20 | 35,89 | 36,18 | 285.200 | | 2011-05-31 | 00:00:00 | 36,00 | 36,00 | 34,90 | 35,74 | 3.153.500 | | 2011-06-01 | 00:00:00 | 35,45 | 36,05 | 34,96 | 35,08 | 2.165.500 | | 2011-06-02 | 00:00:00 | 35,21 | 35,63 | 33,87 | 34,36 | 2.321.200 | | 2011-06-03 | 00:00:00 | 34,09 | 34,71 | 33,87 | 34,47 | 1.300.000 | | 2011-06-06 | 00:00:00 | 34,56 | 34,89 | 32,72 | 32,98 | 1.464.900 | | 2011-06-07 | 00:00:00 | 33,28 | 33,33 | 32,45 | 32,92 | 2.400.000 | | 2011-06-08 | 00:00:00 | 32,37 | 32,71 | 31,47 | 31,76 | 1.526.500 | | 2011-06-09 | 00:00:00 | 31,76 | 32,56 | 31,42 | 32,33 | 1.310.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
