(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-27 | 00:00:00 | 33,81 | 33,94 | 33,34 | 33,35 | 1.100.000 | | 2012-03-28 | 00:00:00 | 33,03 | 33,20 | 32,16 | 32,30 | 1.592.800 | | 2012-03-29 | 00:00:00 | 32,25 | 32,98 | 31,64 | 32,92 | 1.214.600 | | 2012-03-30 | 00:00:00 | 33,01 | 33,43 | 32,73 | 33,08 | 1.319.900 | | 2012-04-02 | 00:00:00 | 32,98 | 33,93 | 32,69 | 33,44 | 1.220.400 | | 2012-04-03 | 00:00:00 | 33,22 | 33,46 | 32,24 | 32,45 | 1.299.600 | | 2012-04-04 | 00:00:00 | 31,57 | 32,01 | 30,86 | 31,42 | 1.482.300 | | 2012-04-05 | 00:00:00 | 31,51 | 31,58 | 30,79 | 31,04 | 845.000 | | 2012-04-09 | 00:00:00 | 31,24 | 31,58 | 30,81 | 30,89 | 671.000 | | 2012-04-10 | 00:00:00 | 30,85 | 31,20 | 30,27 | 31,12 | 1.079.200 | | 2012-04-11 | 00:00:00 | 31,48 | 31,48 | 30,58 | 30,68 | 885.400 | | 2012-04-12 | 00:00:00 | 30,48 | 32,03 | 30,37 | 31,90 | 3.092.800 | | 2012-04-13 | 00:00:00 | 31,51 | 31,72 | 30,97 | 31,13 | 1.166.600 | | 2012-04-16 | 00:00:00 | 30,36 | 30,59 | 29,17 | 29,67 | 5.060.500 | | 2012-04-17 | 00:00:00 | 29,50 | 30,25 | 29,16 | 29,90 | 1.842.200 | | 2012-04-18 | 00:00:00 | 29,70 | 29,85 | 29,19 | 29,35 | 1.306.000 | | 2012-04-19 | 00:00:00 | 29,54 | 29,87 | 29,28 | 29,40 | 1.119.600 | | 2012-04-20 | 00:00:00 | 29,44 | 29,68 | 29,08 | 29,16 | 775.700 | | 2012-04-23 | 00:00:00 | 28,55 | 28,60 | 27,90 | 28,12 | 2.000.800 | | 2012-04-24 | 00:00:00 | 28,34 | 28,53 | 27,96 | 28,15 | 1.105.000 | | 2012-04-25 | 00:00:00 | 28,55 | 29,30 | 28,02 | 29,23 | 1.835.200 | | 2012-04-26 | 00:00:00 | 29,40 | 29,98 | 29,30 | 29,44 | 1.446.200 | | 2012-04-27 | 00:00:00 | 29,88 | 29,99 | 29,44 | 29,68 | 1.649.900 | | 2012-04-30 | 00:00:00 | 29,50 | 30,34 | 29,09 | 30,16 | 1.000.000 | | 2012-05-01 | 00:00:00 | 30,33 | 30,61 | 29,97 | 30,14 | 1.168.100 | | 2012-05-02 | 00:00:00 | 29,81 | 29,90 | 29,40 | 29,57 | 876.300 | | 2012-05-03 | 00:00:00 | 29,20 | 29,35 | 28,28 | 28,54 | 995.000 | | 2012-05-04 | 00:00:00 | 28,60 | 28,92 | 28,12 | 28,21 | 1.905.900 | | 2012-05-07 | 00:00:00 | 28,16 | 28,37 | 27,09 | 27,30 | 1.771.200 | | 2012-05-08 | 00:00:00 | 26,81 | 26,85 | 26,06 | 26,43 | 5.643.600 | | 2012-05-09 | 00:00:00 | 25,99 | 27,63 | 25,69 | 26,94 | 2.400.000 | | 2012-05-10 | 00:00:00 | 27,27 | 27,35 | 26,33 | 26,55 | 1.200.000 | | 2012-05-11 | 00:00:00 | 26,19 | 27,05 | 25,96 | 26,44 | 928.100 | | 2012-05-14 | 00:00:00 | 25,66 | 25,90 | 24,32 | 24,48 | 1.900.000 | | 2012-05-15 | 00:00:00 | 24,71 | 24,97 | 23,25 | 23,38 | 1.771.200 | | 2012-05-16 | 00:00:00 | 23,16 | 24,64 | 23,11 | 23,82 | 2.800.000 | | 2012-05-17 | 00:00:00 | 24,65 | 25,46 | 24,19 | 25,03 | 2.604.800 | | 2012-05-18 | 00:00:00 | 25,59 | 26,07 | 24,95 | 25,04 | 2.223.400 | | 2012-05-22 | 00:00:00 | 25,81 | 26,69 | 25,58 | 25,96 | 1.300.000 | | 2012-05-23 | 00:00:00 | 25,55 | 27,05 | 25,24 | 27,01 | 1.797.800 | | 2012-05-24 | 00:00:00 | 27,54 | 27,66 | 26,42 | 27,02 | 1.619.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
