(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-01-30 | 00:00:00 | 35,33 | 35,94 | 35,08 | 35,74 | 1.273.900 | 2012-01-31 | 00:00:00 | 36,25 | 36,75 | 35,23 | 35,77 | 2.143.400 | 2012-02-01 | 00:00:00 | 36,29 | 36,48 | 35,65 | 36,20 | 2.024.500 | 2012-02-02 | 00:00:00 | 36,38 | 37,16 | 36,32 | 36,61 | 1.508.400 | 2012-02-03 | 00:00:00 | 36,01 | 36,19 | 35,32 | 35,72 | 1.431.100 | 2012-02-06 | 00:00:00 | 35,48 | 35,91 | 35,18 | 35,83 | 972.900 | 2012-02-07 | 00:00:00 | 35,84 | 36,48 | 35,36 | 35,95 | 1.180.000 | 2012-02-08 | 00:00:00 | 36,04 | 36,41 | 35,48 | 35,77 | 1.064.000 | 2012-02-09 | 00:00:00 | 36,12 | 36,39 | 35,32 | 35,56 | 1.096.100 | 2012-02-10 | 00:00:00 | 35,00 | 35,71 | 34,64 | 35,69 | 1.631.900 | 2012-02-13 | 00:00:00 | 35,75 | 35,88 | 35,31 | 35,63 | 834.700 | 2012-02-14 | 00:00:00 | 35,50 | 35,76 | 34,77 | 35,16 | 1.015.800 | 2012-02-15 | 00:00:00 | 35,49 | 35,86 | 35,16 | 35,32 | 1.398.900 | 2012-02-16 | 00:00:00 | 34,94 | 36,28 | 34,94 | 36,08 | 1.209.300 | 2012-02-17 | 00:00:00 | 36,30 | 36,34 | 35,60 | 35,85 | 938.500 | 2012-02-21 | 00:00:00 | 36,31 | 37,07 | 36,24 | 37,07 | 1.510.900 | 2012-02-22 | 00:00:00 | 37,14 | 38,61 | 37,04 | 38,34 | 2.246.500 | 2012-02-23 | 00:00:00 | 38,71 | 39,50 | 38,47 | 39,07 | 1.961.600 | 2012-02-24 | 00:00:00 | 39,00 | 39,31 | 38,46 | 38,76 | 995.400 | 2012-02-27 | 00:00:00 | 38,72 | 39,06 | 38,30 | 38,57 | 1.346.400 | 2012-02-28 | 00:00:00 | 38,85 | 39,87 | 38,75 | 39,69 | 1.666.600 | 2012-02-29 | 00:00:00 | 39,73 | 39,88 | 37,32 | 37,88 | 3.176.900 | 2012-03-01 | 00:00:00 | 37,79 | 38,42 | 37,29 | 38,26 | 1.054.000 | 2012-03-02 | 00:00:00 | 38,02 | 38,04 | 36,72 | 37,15 | 1.740.700 | 2012-03-05 | 00:00:00 | 36,62 | 36,74 | 35,45 | 36,00 | 1.780.000 | 2012-03-06 | 00:00:00 | 35,00 | 35,25 | 34,46 | 35,02 | 2.169.800 | 2012-03-07 | 00:00:00 | 35,22 | 35,67 | 34,64 | 35,30 | 1.338.300 | 2012-03-08 | 00:00:00 | 35,81 | 36,02 | 35,21 | 35,69 | 1.439.600 | 2012-03-09 | 00:00:00 | 35,45 | 35,82 | 34,97 | 35,21 | 2.032.300 | 2012-03-12 | 00:00:00 | 35,14 | 35,18 | 34,46 | 34,78 | 952.900 | 2012-03-13 | 00:00:00 | 34,51 | 35,37 | 34,40 | 34,65 | 1.322.100 | 2012-03-14 | 00:00:00 | 34,19 | 34,19 | 32,89 | 33,19 | 1.507.900 | 2012-03-15 | 00:00:00 | 33,19 | 33,81 | 33,05 | 33,26 | 1.011.500 | 2012-03-16 | 00:00:00 | 33,18 | 33,29 | 32,78 | 32,89 | 2.365.400 | 2012-03-19 | 00:00:00 | 32,68 | 33,37 | 32,66 | 32,75 | 854.200 | 2012-03-20 | 00:00:00 | 32,41 | 32,52 | 32,02 | 32,37 | 834.800 | 2012-03-21 | 00:00:00 | 32,68 | 32,91 | 32,21 | 32,58 | 793.800 | 2012-03-22 | 00:00:00 | 32,11 | 32,31 | 31,80 | 31,98 | 959.600 | 2012-03-23 | 00:00:00 | 32,66 | 34,23 | 32,52 | 33,66 | 1.254.500 | 2012-03-26 | 00:00:00 | 34,19 | 34,54 | 33,39 | 33,71 | 1.423.800 | 2012-03-27 | 00:00:00 | 33,81 | 33,94 | 33,34 | 33,35 | 1.100.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|