(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 | | 2011-06-09 | 00:00:00 | 31,76 | 32,56 | 31,42 | 32,33 | 1.310.500 | | 2011-06-10 | 00:00:00 | 31,81 | 31,99 | 31,16 | 31,46 | 1.233.700 | | 2011-06-13 | 00:00:00 | 30,90 | 31,15 | 29,46 | 29,88 | 2.690.300 | | 2011-06-14 | 00:00:00 | 29,95 | 30,57 | 29,80 | 30,42 | 2.283.200 | | 2011-06-15 | 00:00:00 | 30,19 | 30,82 | 30,06 | 30,46 | 1.732.600 | | 2011-06-16 | 00:00:00 | 30,58 | 30,74 | 29,42 | 29,74 | 1.646.800 | | 2011-06-17 | 00:00:00 | 29,66 | 30,27 | 29,48 | 29,48 | 2.057.400 | | 2011-06-20 | 00:00:00 | 29,45 | 30,61 | 29,45 | 30,55 | 1.653.900 | | 2011-06-21 | 00:00:00 | 30,78 | 32,13 | 30,72 | 32,02 | 3.019.000 | | 2011-06-22 | 00:00:00 | 32,20 | 32,64 | 31,71 | 31,86 | 2.335.900 | | 2011-06-23 | 00:00:00 | 31,20 | 32,47 | 30,92 | 32,43 | 1.748.500 | | 2011-06-24 | 00:00:00 | 32,50 | 32,50 | 31,23 | 31,34 | 1.843.900 | | 2011-06-27 | 00:00:00 | 31,22 | 31,41 | 30,69 | 31,17 | 1.181.900 | | 2011-06-28 | 00:00:00 | 31,30 | 31,89 | 31,00 | 31,89 | 1.545.300 | | 2011-06-29 | 00:00:00 | 32,07 | 32,61 | 31,33 | 32,37 | 1.900.000 | | 2011-06-30 | 00:00:00 | 32,31 | 32,49 | 31,64 | 31,83 | 1.359.100 | | 2011-07-04 | 00:00:00 | 31,66 | 32,15 | 31,63 | 32,07 | 232.500 | | 2011-07-05 | 00:00:00 | 32,50 | 33,53 | 32,03 | 33,19 | 1.946.000 | | 2011-07-06 | 00:00:00 | 33,70 | 35,05 | 33,70 | 35,02 | 2.225.300 | | 2011-07-07 | 00:00:00 | 35,35 | 35,59 | 34,55 | 34,60 | 1.714.900 | | 2011-07-08 | 00:00:00 | 34,75 | 35,28 | 34,55 | 34,87 | 1.349.300 | | 2011-07-11 | 00:00:00 | 35,01 | 35,35 | 33,46 | 33,96 | 1.722.900 | | 2011-07-12 | 00:00:00 | 33,50 | 35,84 | 33,50 | 35,47 | 1.949.700 | | 2011-07-13 | 00:00:00 | 36,33 | 37,07 | 36,00 | 36,79 | 2.697.900 | | 2011-07-14 | 00:00:00 | 37,68 | 37,74 | 36,16 | 36,54 | 2.396.400 | | 2011-07-15 | 00:00:00 | 36,50 | 37,04 | 36,45 | 36,98 | 1.036.000 | | 2011-07-18 | 00:00:00 | 38,00 | 38,46 | 37,67 | 38,05 | 2.351.000 | | 2011-07-19 | 00:00:00 | 37,94 | 37,94 | 36,23 | 36,59 | 1.992.300 | | 2011-07-20 | 00:00:00 | 35,80 | 37,49 | 35,44 | 37,36 | 1.399.000 | | 2011-07-21 | 00:00:00 | 37,10 | 37,22 | 35,83 | 36,15 | 1.805.500 | | 2011-07-22 | 00:00:00 | 36,74 | 37,68 | 36,66 | 37,45 | 1.338.900 | | 2011-07-25 | 00:00:00 | 38,00 | 38,07 | 36,65 | 36,78 | 1.281.900 | | 2011-07-26 | 00:00:00 | 36,80 | 37,38 | 36,50 | 37,18 | 987.700 | | 2011-07-27 | 00:00:00 | 37,28 | 37,72 | 35,20 | 35,35 | 1.874.800 | | 2011-07-28 | 00:00:00 | 35,00 | 35,58 | 34,53 | 35,26 | 2.666.600 | | 2011-07-29 | 00:00:00 | 35,05 | 35,25 | 33,92 | 34,41 | 1.494.800 | | 2011-08-02 | 00:00:00 | 35,48 | 36,26 | 35,01 | 35,74 | 1.424.400 | | 2011-08-03 | 00:00:00 | 36,15 | 37,33 | 36,01 | 36,87 | 1.974.700 | | 2011-08-04 | 00:00:00 | 37,39 | 37,51 | 33,81 | 34,44 | 2.660.900 | | 2011-08-05 | 00:00:00 | 34,56 | 35,25 | 31,87 | 33,60 | 3.283.700 | | 2011-08-08 | 00:00:00 | 33,25 | 34,45 | 32,33 | 33,11 | 2.755.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
