(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 | | 2011-11-30 | 00:00:00 | 33,05 | 34,33 | 33,05 | 34,33 | 1.186.600 | | 2011-12-01 | 00:00:00 | 34,41 | 34,77 | 33,75 | 34,11 | 1.032.600 | | 2011-12-02 | 00:00:00 | 34,97 | 34,97 | 33,43 | 33,56 | 1.192.300 | | 2011-12-05 | 00:00:00 | 33,59 | 34,30 | 32,99 | 33,22 | 1.243.300 | | 2011-12-06 | 00:00:00 | 32,63 | 34,18 | 32,51 | 33,79 | 1.204.700 | | 2011-12-07 | 00:00:00 | 33,80 | 33,95 | 33,38 | 33,78 | 1.139.900 | | 2011-12-08 | 00:00:00 | 33,51 | 33,86 | 33,17 | 33,67 | 1.340.000 | | 2011-12-09 | 00:00:00 | 33,87 | 34,35 | 33,81 | 33,93 | 1.101.000 | | 2011-12-12 | 00:00:00 | 33,02 | 33,20 | 32,28 | 32,99 | 2.800.000 | | 2011-12-13 | 00:00:00 | 32,91 | 33,47 | 31,59 | 31,96 | 1.700.000 | | 2011-12-14 | 00:00:00 | 31,00 | 31,26 | 29,75 | 30,23 | 2.709.200 | | 2011-12-15 | 00:00:00 | 30,53 | 30,58 | 29,28 | 29,39 | 2.000.000 | | 2011-12-16 | 00:00:00 | 29,81 | 30,27 | 29,63 | 30,22 | 2.221.600 | | 2011-12-19 | 00:00:00 | 30,00 | 30,21 | 29,25 | 29,39 | 845.600 | | 2011-12-20 | 00:00:00 | 29,75 | 30,74 | 29,63 | 30,58 | 2.941.800 | | 2011-12-21 | 00:00:00 | 30,64 | 30,69 | 30,04 | 30,40 | 773.800 | | 2011-12-22 | 00:00:00 | 30,00 | 30,09 | 29,50 | 29,99 | 1.004.300 | | 2011-12-23 | 00:00:00 | 30,10 | 30,27 | 29,90 | 30,20 | 466.600 | | 2011-12-28 | 00:00:00 | 29,59 | 29,59 | 28,12 | 28,37 | 826.600 | | 2011-12-29 | 00:00:00 | 27,74 | 29,12 | 27,51 | 29,12 | 1.304.800 | | 2011-12-30 | 00:00:00 | 29,61 | 30,06 | 29,25 | 29,50 | 926.800 | | 2012-01-03 | 00:00:00 | 30,20 | 31,12 | 30,16 | 30,96 | 1.019.700 | | 2012-01-04 | 00:00:00 | 30,72 | 31,32 | 30,52 | 30,92 | 900.600 | | 2012-01-05 | 00:00:00 | 30,79 | 31,47 | 30,38 | 31,21 | 913.200 | | 2012-01-06 | 00:00:00 | 31,43 | 31,52 | 30,75 | 30,92 | 693.600 | | 2012-01-09 | 00:00:00 | 30,89 | 31,50 | 30,80 | 30,88 | 843.800 | | 2012-01-10 | 00:00:00 | 31,79 | 32,03 | 31,52 | 31,59 | 1.101.100 | | 2012-01-11 | 00:00:00 | 31,60 | 31,75 | 31,22 | 31,63 | 1.100.000 | | 2012-01-12 | 00:00:00 | 32,11 | 32,44 | 31,62 | 31,91 | 1.016.100 | | 2012-01-13 | 00:00:00 | 31,60 | 31,88 | 31,32 | 31,75 | 860.300 | | 2012-01-16 | 00:00:00 | 31,78 | 32,10 | 31,77 | 31,96 | 155.500 | | 2012-01-17 | 00:00:00 | 32,33 | 32,38 | 31,28 | 31,50 | 937.700 | | 2012-01-18 | 00:00:00 | 31,47 | 31,99 | 31,44 | 31,61 | 1.264.800 | | 2012-01-19 | 00:00:00 | 31,74 | 31,74 | 30,60 | 31,06 | 925.800 | | 2012-01-20 | 00:00:00 | 30,95 | 32,07 | 30,72 | 31,95 | 1.109.800 | | 2012-01-23 | 00:00:00 | 32,09 | 33,15 | 31,95 | 32,85 | 1.694.400 | | 2012-01-24 | 00:00:00 | 32,85 | 32,94 | 32,13 | 32,26 | 984.000 | | 2012-01-25 | 00:00:00 | 32,17 | 34,83 | 31,77 | 34,67 | 2.269.200 | | 2012-01-26 | 00:00:00 | 35,14 | 35,93 | 34,53 | 34,72 | 1.699.100 | | 2012-01-27 | 00:00:00 | 34,85 | 35,97 | 34,70 | 35,65 | 2.236.400 | | 2012-01-30 | 00:00:00 | 35,33 | 35,94 | 35,08 | 35,74 | 1.273.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
