(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-04 | 00:00:00 | 30,42 | 30,49 | 27,51 | 29,04 | 3.139.000 | | 2011-10-05 | 00:00:00 | 29,04 | 30,64 | 28,43 | 30,60 | 2.200.000 | | 2011-10-06 | 00:00:00 | 31,06 | 32,50 | 30,77 | 32,35 | 2.000.000 | | 2011-10-07 | 00:00:00 | 32,61 | 32,69 | 30,55 | 31,15 | 1.700.000 | | 2011-10-11 | 00:00:00 | 31,80 | 32,66 | 31,51 | 32,60 | 1.200.000 | | 2011-10-12 | 00:00:00 | 32,95 | 33,48 | 32,39 | 33,36 | 1.700.000 | | 2011-10-13 | 00:00:00 | 33,00 | 33,00 | 31,30 | 31,89 | 1.800.000 | | 2011-10-14 | 00:00:00 | 32,66 | 32,71 | 31,87 | 32,53 | 2.800.000 | | 2011-10-17 | 00:00:00 | 32,55 | 32,64 | 31,73 | 32,15 | 1.200.000 | | 2011-10-18 | 00:00:00 | 31,23 | 31,97 | 30,08 | 31,66 | 2.574.200 | | 2011-10-19 | 00:00:00 | 31,48 | 31,50 | 29,34 | 29,52 | 1.900.000 | | 2011-10-20 | 00:00:00 | 29,00 | 29,92 | 28,52 | 29,49 | 2.221.400 | | 2011-10-21 | 00:00:00 | 30,18 | 30,32 | 29,70 | 30,11 | 1.735.900 | | 2011-10-24 | 00:00:00 | 30,18 | 31,59 | 30,18 | 31,40 | 1.589.600 | | 2011-10-25 | 00:00:00 | 31,47 | 33,32 | 31,00 | 32,68 | 2.459.900 | | 2011-10-26 | 00:00:00 | 33,25 | 33,90 | 32,44 | 33,53 | 1.934.900 | | 2011-10-27 | 00:00:00 | 34,00 | 35,10 | 33,85 | 34,61 | 3.445.300 | | 2011-10-28 | 00:00:00 | 34,78 | 36,18 | 34,72 | 35,76 | 2.300.800 | | 2011-10-31 | 00:00:00 | 35,00 | 35,26 | 34,26 | 34,42 | 1.492.600 | | 2011-11-01 | 00:00:00 | 33,21 | 35,10 | 32,82 | 34,78 | 2.211.100 | | 2011-11-02 | 00:00:00 | 35,30 | 36,14 | 34,83 | 35,35 | 1.655.900 | | 2011-11-03 | 00:00:00 | 36,09 | 36,41 | 35,40 | 36,23 | 1.837.000 | | 2011-11-04 | 00:00:00 | 36,23 | 36,93 | 35,77 | 36,64 | 1.320.900 | | 2011-11-07 | 00:00:00 | 37,20 | 37,60 | 36,97 | 37,60 | 1.571.500 | | 2011-11-08 | 00:00:00 | 37,74 | 37,88 | 36,71 | 36,80 | 1.187.000 | | 2011-11-09 | 00:00:00 | 35,62 | 37,51 | 35,53 | 35,85 | 1.738.300 | | 2011-11-10 | 00:00:00 | 35,72 | 36,28 | 34,54 | 35,64 | 1.784.600 | | 2011-11-11 | 00:00:00 | 35,90 | 36,96 | 35,82 | 36,65 | 948.900 | | 2011-11-14 | 00:00:00 | 36,60 | 37,06 | 35,75 | 36,21 | 2.200.000 | | 2011-11-15 | 00:00:00 | 36,35 | 36,70 | 35,72 | 36,13 | 1.310.200 | | 2011-11-16 | 00:00:00 | 35,75 | 36,23 | 35,44 | 35,51 | 1.500.000 | | 2011-11-17 | 00:00:00 | 35,01 | 35,11 | 32,99 | 33,19 | 2.260.800 | | 2011-11-18 | 00:00:00 | 33,40 | 33,95 | 32,76 | 33,24 | 1.500.000 | | 2011-11-21 | 00:00:00 | 32,30 | 32,78 | 31,83 | 32,69 | 2.103.400 | | 2011-11-22 | 00:00:00 | 33,00 | 33,62 | 32,58 | 33,56 | 1.685.400 | | 2011-11-23 | 00:00:00 | 32,95 | 33,39 | 32,27 | 32,56 | 1.166.200 | | 2011-11-24 | 00:00:00 | 32,51 | 32,89 | 32,00 | 32,13 | 158.000 | | 2011-11-25 | 00:00:00 | 32,06 | 32,86 | 32,06 | 32,49 | 680.200 | | 2011-11-28 | 00:00:00 | 33,43 | 33,71 | 33,21 | 33,43 | 2.279.300 | | 2011-11-29 | 00:00:00 | 33,43 | 33,84 | 32,17 | 32,30 | 4.689.200 | | 2011-11-30 | 00:00:00 | 33,05 | 34,33 | 33,05 | 34,33 | 1.186.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
