(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 | 2013-01-14 | 00:00:00 | 36,10 | 36,13 | 35,65 | 35,75 | 436.400 | 2013-01-15 | 00:00:00 | 35,88 | 36,11 | 35,49 | 36,08 | 1.090.800 | 2013-01-16 | 00:00:00 | 35,90 | 36,04 | 35,72 | 35,88 | 410.100 | 2013-01-17 | 00:00:00 | 35,70 | 36,12 | 35,45 | 36,03 | 785.500 | 2013-01-18 | 00:00:00 | 36,25 | 36,32 | 35,93 | 35,95 | 693.700 | 2013-01-21 | 00:00:00 | 36,14 | 36,19 | 35,90 | 36,08 | 138.400 | 2013-01-22 | 00:00:00 | 36,01 | 36,96 | 35,85 | 36,78 | 855.600 | 2013-01-23 | 00:00:00 | 36,72 | 36,92 | 36,22 | 36,24 | 1.030.200 | 2013-01-28 | 00:00:00 | 34,66 | 34,66 | 33,95 | 34,29 | 772.800 | 2013-02-04 | 00:00:00 | 35,00 | 36,00 | 35,00 | 35,95 | 1.014.000 | 2013-02-05 | 00:00:00 | 36,22 | 36,29 | 35,91 | 36,11 | 1.045.300 | 2013-02-06 | 00:00:00 | 36,49 | 37,16 | 36,27 | 36,57 | 1.863.200 | 2013-02-08 | 00:00:00 | 37,26 | 37,49 | 36,96 | 37,04 | 803.100 | 2013-02-11 | 00:00:00 | 36,54 | 36,77 | 35,98 | 36,18 | 731.200 | 2013-02-19 | 00:00:00 | 35,36 | 35,47 | 34,37 | 35,04 | 1.359.900 | 2013-02-21 | 00:00:00 | 32,79 | 33,81 | 32,79 | 32,97 | 2.829.300 | 2013-02-22 | 00:00:00 | 33,29 | 33,29 | 32,60 | 32,65 | 1.137.300 | 2013-03-01 | 00:00:00 | 32,86 | 33,13 | 32,37 | 32,63 | 604.200 | 2013-03-04 | 00:00:00 | 32,75 | 32,75 | 30,97 | 31,06 | 1.176.000 | 2013-03-05 | 00:00:00 | 31,68 | 32,15 | 31,00 | 31,09 | 1.341.900 | 2013-03-06 | 00:00:00 | 30,93 | 32,68 | 30,65 | 32,60 | 1.445.700 | 2013-03-14 | 00:00:00 | 31,00 | 31,71 | 30,80 | 31,32 | 847.000 | 2013-03-15 | 00:00:00 | 31,34 | 31,53 | 30,89 | 30,94 | 1.460.200 | 2013-03-18 | 00:00:00 | 31,55 | 31,57 | 31,00 | 31,13 | 911.600 | 2013-03-19 | 00:00:00 | 31,12 | 31,47 | 30,95 | 31,29 | 1.237.300 | 2013-03-20 | 00:00:00 | 31,29 | 31,30 | 30,80 | 30,98 | 1.087.800 | 2013-03-21 | 00:00:00 | 31,26 | 31,90 | 30,93 | 31,69 | 1.380.500 | 2013-03-22 | 00:00:00 | 31,86 | 32,71 | 31,57 | 31,93 | 1.304.600 | 2013-03-25 | 00:00:00 | 31,85 | 32,18 | 31,33 | 31,88 | 1.362.100 | 2013-03-26 | 00:00:00 | 31,88 | 31,98 | 31,30 | 31,95 | 1.012.500 | 2013-03-27 | 00:00:00 | 31,68 | 32,47 | 31,53 | 32,37 | 815.900 | 2013-03-28 | 00:00:00 | 32,00 | 32,14 | 31,51 | 31,80 | 1.168.000 | 2013-04-01 | 00:00:00 | 31,58 | 31,77 | 31,13 | 31,32 | 744.500 | 2013-04-05 | 00:00:00 | 30,01 | 30,23 | 29,28 | 29,56 | 1.056.200 | 2013-04-08 | 00:00:00 | 29,56 | 30,05 | 29,16 | 29,26 | 793.700 | 2013-04-09 | 00:00:00 | 29,40 | 30,74 | 29,38 | 30,38 | 1.245.600 | 2013-04-10 | 00:00:00 | 29,88 | 29,95 | 28,64 | 28,71 | 3.119.500 | 2013-04-11 | 00:00:00 | 28,54 | 28,86 | 28,06 | 28,36 | 1.129.700 | 2013-04-12 | 00:00:00 | 27,54 | 27,67 | 26,40 | 26,82 | 1.602.000 | 2013-04-16 | 00:00:00 | 25,32 | 25,48 | 23,95 | 24,16 | 2.101.500 | 2013-04-17 | 00:00:00 | 24,28 | 24,37 | 22,45 | 22,62 | 2.484.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|