(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-24 | 00:00:00 | 27,54 | 27,66 | 26,42 | 27,02 | 1.619.600 | | 2012-05-25 | 00:00:00 | 27,05 | 27,42 | 26,76 | 27,30 | 1.025.500 | | 2012-05-28 | 00:00:00 | 27,60 | 27,64 | 27,33 | 27,63 | 268.000 | | 2012-05-29 | 00:00:00 | 27,63 | 27,73 | 26,63 | 26,89 | 942.000 | | 2012-05-30 | 00:00:00 | 26,42 | 27,28 | 25,90 | 27,09 | 1.394.000 | | 2012-05-31 | 00:00:00 | 26,97 | 27,42 | 26,04 | 26,53 | 2.378.900 | | 2012-06-01 | 00:00:00 | 26,72 | 27,86 | 26,70 | 27,72 | 2.098.200 | | 2012-06-04 | 00:00:00 | 27,92 | 28,08 | 27,21 | 28,02 | 1.257.400 | | 2012-06-05 | 00:00:00 | 28,04 | 28,70 | 27,87 | 28,59 | 1.194.500 | | 2012-06-06 | 00:00:00 | 29,39 | 29,49 | 28,43 | 28,90 | 1.475.800 | | 2012-06-07 | 00:00:00 | 29,12 | 29,12 | 27,60 | 27,87 | 1.488.900 | | 2012-06-08 | 00:00:00 | 27,67 | 28,48 | 27,38 | 28,24 | 933.800 | | 2012-06-11 | 00:00:00 | 28,36 | 28,48 | 27,58 | 27,78 | 1.078.000 | | 2012-06-12 | 00:00:00 | 28,06 | 28,69 | 27,95 | 28,69 | 4.017.700 | | 2012-06-13 | 00:00:00 | 28,93 | 28,93 | 28,22 | 28,42 | 1.403.400 | | 2012-06-14 | 00:00:00 | 28,46 | 28,83 | 27,86 | 28,82 | 1.330.500 | | 2012-06-15 | 00:00:00 | 28,88 | 28,88 | 28,22 | 28,47 | 2.251.700 | | 2012-06-18 | 00:00:00 | 28,37 | 29,56 | 28,11 | 29,29 | 1.832.000 | | 2012-06-19 | 00:00:00 | 29,42 | 29,46 | 28,86 | 29,19 | 971.700 | | 2012-06-20 | 00:00:00 | 29,00 | 29,58 | 28,42 | 28,90 | 1.456.000 | | 2012-06-21 | 00:00:00 | 28,15 | 28,20 | 27,21 | 27,28 | 933.300 | | 2012-06-22 | 00:00:00 | 27,23 | 27,27 | 26,32 | 26,84 | 1.425.500 | | 2012-06-25 | 00:00:00 | 26,57 | 27,22 | 26,43 | 27,10 | 927.700 | | 2012-06-26 | 00:00:00 | 26,79 | 27,24 | 26,56 | 26,93 | 2.450.400 | | 2012-06-27 | 00:00:00 | 26,93 | 27,11 | 26,50 | 26,87 | 525.100 | | 2012-06-28 | 00:00:00 | 26,66 | 26,84 | 26,05 | 26,38 | 1.006.000 | | 2012-06-29 | 00:00:00 | 27,25 | 27,37 | 26,58 | 27,37 | 1.658.800 | | 2012-07-03 | 00:00:00 | 28,45 | 29,65 | 28,10 | 29,48 | 1.944.200 | | 2012-07-04 | 00:00:00 | 28,92 | 29,25 | 28,79 | 28,99 | 333.100 | | 2012-07-05 | 00:00:00 | 28,43 | 29,28 | 28,25 | 28,63 | 1.575.000 | | 2012-07-06 | 00:00:00 | 28,26 | 28,54 | 27,92 | 28,14 | 1.744.400 | | 2012-07-09 | 00:00:00 | 28,22 | 28,45 | 27,48 | 27,83 | 837.600 | | 2012-07-10 | 00:00:00 | 28,04 | 28,30 | 26,46 | 26,67 | 1.155.300 | | 2012-07-11 | 00:00:00 | 26,30 | 26,45 | 25,95 | 26,31 | 1.214.200 | | 2012-07-12 | 00:00:00 | 25,91 | 26,42 | 25,62 | 26,22 | 1.005.300 | | 2012-07-13 | 00:00:00 | 26,49 | 26,58 | 26,12 | 26,21 | 729.100 | | 2012-07-16 | 00:00:00 | 26,36 | 26,61 | 26,06 | 26,40 | 1.858.900 | | 2012-07-17 | 00:00:00 | 26,35 | 26,48 | 25,78 | 26,35 | 546.800 | | 2012-07-18 | 00:00:00 | 26,24 | 26,55 | 26,00 | 26,27 | 392.700 | | 2012-07-19 | 00:00:00 | 26,49 | 26,84 | 26,36 | 26,56 | 722.600 | | 2012-07-20 | 00:00:00 | 26,41 | 26,94 | 26,37 | 26,78 | 505.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
