(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-20 | 00:00:00 | 26,41 | 26,94 | 26,37 | 26,78 | 505.200 | | 2012-07-23 | 00:00:00 | 26,35 | 26,35 | 25,80 | 25,93 | 587.500 | | 2012-07-24 | 00:00:00 | 26,15 | 26,21 | 25,67 | 25,84 | 493.800 | | 2012-07-25 | 00:00:00 | 26,26 | 27,29 | 26,03 | 26,94 | 688.800 | | 2012-07-26 | 00:00:00 | 27,05 | 27,63 | 26,92 | 27,54 | 1.144.000 | | 2012-07-27 | 00:00:00 | 27,71 | 27,75 | 27,17 | 27,62 | 728.500 | | 2012-07-30 | 00:00:00 | 27,75 | 28,24 | 27,48 | 28,14 | 1.716.300 | | 2012-07-31 | 00:00:00 | 28,27 | 28,44 | 27,56 | 27,64 | 986.700 | | 2012-08-01 | 00:00:00 | 27,23 | 27,78 | 26,41 | 27,33 | 1.424.100 | | 2012-08-02 | 00:00:00 | 27,16 | 27,99 | 27,04 | 27,33 | 1.118.400 | | 2012-08-03 | 00:00:00 | 27,74 | 27,91 | 27,46 | 27,69 | 774.600 | | 2012-08-07 | 00:00:00 | 28,43 | 28,71 | 28,38 | 28,68 | 795.500 | | 2012-08-08 | 00:00:00 | 29,02 | 30,53 | 29,00 | 29,79 | 2.773.100 | | 2012-08-09 | 00:00:00 | 29,98 | 30,42 | 29,76 | 30,31 | 1.141.100 | | 2012-08-10 | 00:00:00 | 30,32 | 30,71 | 30,10 | 30,40 | 651.900 | | 2012-08-13 | 00:00:00 | 30,40 | 30,86 | 30,26 | 30,51 | 530.800 | | 2012-08-14 | 00:00:00 | 30,35 | 30,76 | 30,16 | 30,20 | 672.700 | | 2012-08-15 | 00:00:00 | 30,18 | 30,50 | 30,07 | 30,41 | 362.400 | | 2012-08-16 | 00:00:00 | 30,60 | 31,43 | 30,50 | 31,25 | 904.900 | | 2012-08-17 | 00:00:00 | 31,48 | 31,66 | 31,19 | 31,58 | 723.900 | | 2012-08-20 | 00:00:00 | 31,66 | 32,43 | 31,44 | 32,03 | 710.300 | | 2012-08-21 | 00:00:00 | 32,63 | 33,69 | 32,60 | 33,02 | 1.974.000 | | 2012-08-22 | 00:00:00 | 33,30 | 33,90 | 32,60 | 33,90 | 1.444.000 | | 2012-08-23 | 00:00:00 | 34,45 | 34,49 | 33,55 | 33,79 | 2.191.800 | | 2012-08-24 | 00:00:00 | 33,67 | 33,98 | 33,30 | 33,75 | 826.200 | | 2012-08-27 | 00:00:00 | 33,80 | 33,90 | 33,31 | 33,49 | 629.000 | | 2012-08-28 | 00:00:00 | 33,24 | 33,72 | 32,99 | 33,03 | 1.080.200 | | 2012-08-29 | 00:00:00 | 33,03 | 33,28 | 32,66 | 33,03 | 874.300 | | 2012-08-30 | 00:00:00 | 33,08 | 33,19 | 32,47 | 32,66 | 726.400 | | 2012-08-31 | 00:00:00 | 32,87 | 34,18 | 32,67 | 34,08 | 1.871.000 | | 2012-09-04 | 00:00:00 | 34,50 | 34,88 | 34,06 | 34,61 | 1.084.900 | | 2012-09-05 | 00:00:00 | 34,60 | 34,96 | 34,34 | 34,81 | 962.800 | | 2012-09-06 | 00:00:00 | 35,17 | 35,36 | 34,73 | 35,05 | 1.183.000 | | 2012-09-07 | 00:00:00 | 35,63 | 35,81 | 35,26 | 35,60 | 1.483.600 | | 2012-09-10 | 00:00:00 | 35,55 | 35,63 | 34,99 | 35,12 | 1.624.100 | | 2012-09-11 | 00:00:00 | 35,26 | 35,42 | 34,85 | 35,05 | 898.800 | | 2012-09-12 | 00:00:00 | 35,43 | 35,54 | 34,19 | 35,36 | 1.265.800 | | 2012-09-13 | 00:00:00 | 35,12 | 37,27 | 34,77 | 37,10 | 2.254.500 | | 2012-09-14 | 00:00:00 | 37,40 | 38,38 | 37,36 | 38,20 | 2.911.600 | | 2012-09-17 | 00:00:00 | 38,20 | 38,25 | 37,48 | 37,98 | 1.608.000 | | 2012-09-18 | 00:00:00 | 37,71 | 38,62 | 37,62 | 38,52 | 1.431.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
