(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-11-14 | 00:00:00 | 39,27 | 39,33 | 36,64 | 36,69 | 2.239.500 | 2012-11-15 | 00:00:00 | 36,51 | 36,71 | 35,23 | 35,47 | 1.916.100 | 2012-11-16 | 00:00:00 | 35,20 | 36,43 | 34,83 | 36,17 | 2.080.200 | 2012-11-19 | 00:00:00 | 37,09 | 37,20 | 36,38 | 36,77 | 1.121.800 | 2012-11-20 | 00:00:00 | 36,77 | 36,83 | 35,92 | 36,28 | 976.800 | 2012-11-21 | 00:00:00 | 36,15 | 36,57 | 35,92 | 36,31 | 1.001.900 | 2012-11-22 | 00:00:00 | 36,31 | 36,80 | 36,31 | 36,55 | 136.200 | 2012-11-23 | 00:00:00 | 36,60 | 36,94 | 36,09 | 36,77 | 628.300 | 2012-11-26 | 00:00:00 | 37,11 | 37,11 | 36,22 | 36,82 | 850.200 | 2012-11-27 | 00:00:00 | 36,62 | 36,94 | 36,31 | 36,41 | 904.700 | 2012-11-28 | 00:00:00 | 35,59 | 36,54 | 35,11 | 36,54 | 1.092.500 | 2012-11-29 | 00:00:00 | 36,96 | 37,11 | 36,38 | 36,80 | 702.000 | 2012-11-30 | 00:00:00 | 36,71 | 36,95 | 36,11 | 36,57 | 1.179.800 | 2012-12-03 | 00:00:00 | 36,67 | 36,72 | 35,90 | 36,00 | 674.400 | 2012-12-04 | 00:00:00 | 35,32 | 36,16 | 35,22 | 35,91 | 1.547.700 | 2012-12-05 | 00:00:00 | 35,90 | 35,90 | 34,74 | 34,84 | 1.095.100 | 2012-12-06 | 00:00:00 | 34,69 | 35,21 | 34,50 | 34,81 | 677.800 | 2012-12-07 | 00:00:00 | 35,09 | 35,48 | 35,00 | 35,41 | 768.400 | 2012-12-10 | 00:00:00 | 35,78 | 36,40 | 35,59 | 36,15 | 860.900 | 2012-12-11 | 00:00:00 | 35,97 | 36,50 | 35,97 | 36,29 | 932.600 | 2012-12-12 | 00:00:00 | 36,73 | 37,80 | 36,56 | 37,44 | 1.400.300 | 2012-12-13 | 00:00:00 | 36,50 | 36,83 | 36,04 | 36,27 | 1.170.300 | 2012-12-14 | 00:00:00 | 36,20 | 36,76 | 36,12 | 36,65 | 733.100 | 2012-12-17 | 00:00:00 | 36,59 | 36,64 | 36,11 | 36,49 | 964.200 | 2012-12-18 | 00:00:00 | 36,57 | 36,60 | 35,27 | 35,42 | 2.255.300 | 2012-12-19 | 00:00:00 | 35,39 | 35,65 | 34,84 | 34,89 | 1.336.000 | 2012-12-20 | 00:00:00 | 34,31 | 34,68 | 33,65 | 34,39 | 1.085.100 | 2012-12-21 | 00:00:00 | 34,40 | 34,87 | 34,15 | 34,40 | 1.569.400 | 2012-12-24 | 00:00:00 | 34,34 | 34,44 | 34,08 | 34,41 | 222.500 | 2012-12-27 | 00:00:00 | 34,24 | 34,79 | 34,07 | 34,46 | 743.800 | 2012-12-28 | 00:00:00 | 34,32 | 34,73 | 34,32 | 34,55 | 1.548.900 | 2012-12-31 | 00:00:00 | 34,66 | 36,10 | 34,55 | 35,86 | 805.900 | 2013-01-02 | 00:00:00 | 36,65 | 36,97 | 36,35 | 36,55 | 828.200 | 2013-01-03 | 00:00:00 | 36,36 | 36,52 | 35,03 | 35,24 | 956.700 | 2013-01-04 | 00:00:00 | 34,50 | 35,27 | 34,50 | 35,27 | 988.500 | 2013-01-07 | 00:00:00 | 35,02 | 35,02 | 34,07 | 34,16 | 1.014.000 | 2013-01-08 | 00:00:00 | 34,19 | 34,86 | 33,82 | 34,86 | 1.250.100 | 2013-01-09 | 00:00:00 | 34,85 | 35,10 | 34,43 | 34,93 | 1.229.500 | 2013-01-10 | 00:00:00 | 35,24 | 35,95 | 35,16 | 35,81 | 871.600 | 2013-01-11 | 00:00:00 | 35,78 | 36,01 | 35,28 | 35,76 | 1.101.700 | 2013-01-14 | 00:00:00 | 36,10 | 36,13 | 35,65 | 35,75 | 436.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|