(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-08 | 00:00:00 | 9,90 | 10,18 | 9,45 | 9,98 | 1.714.400 | | 2006-03-09 | 00:00:00 | 10,18 | 10,55 | 9,96 | 10,07 | 1.293.700 | | 2006-03-10 | 00:00:00 | 9,90 | 10,37 | 9,63 | 10,35 | 720.800 | | 2006-03-13 | 00:00:00 | 10,68 | 10,68 | 10,38 | 10,53 | 1.524.100 | | 2006-03-14 | 00:00:00 | 10,55 | 10,64 | 10,42 | 10,50 | 3.041.000 | | 2006-03-15 | 00:00:00 | 10,66 | 10,92 | 10,60 | 10,91 | 4.999.600 | | 2006-03-16 | 00:00:00 | 10,91 | 10,97 | 10,65 | 10,97 | 636.500 | | 2006-03-17 | 00:00:00 | 10,98 | 11,33 | 10,95 | 11,33 | 2.542.700 | | 2006-03-20 | 00:00:00 | 11,34 | 11,42 | 11,15 | 11,15 | 887.700 | | 2006-03-21 | 00:00:00 | 11,10 | 11,75 | 10,65 | 11,00 | 2.183.400 | | 2006-03-22 | 00:00:00 | 11,14 | 11,49 | 11,11 | 11,36 | 796.000 | | 2006-03-23 | 00:00:00 | 11,35 | 12,13 | 11,25 | 12,13 | 1.534.000 | | 2006-03-24 | 00:00:00 | 12,25 | 13,22 | 12,25 | 13,14 | 1.892.900 | | 2006-03-27 | 00:00:00 | 13,14 | 13,40 | 12,45 | 12,60 | 2.958.300 | | 2006-03-28 | 00:00:00 | 12,74 | 12,74 | 12,10 | 12,21 | 1.325.200 | | 2006-03-29 | 00:00:00 | 12,25 | 12,90 | 12,25 | 12,83 | 2.123.800 | | 2006-03-30 | 00:00:00 | 13,10 | 13,25 | 12,75 | 12,75 | 3.027.400 | | 2006-03-31 | 00:00:00 | 12,75 | 12,78 | 12,33 | 12,48 | 1.421.800 | | 2006-04-03 | 00:00:00 | 12,75 | 12,75 | 12,12 | 12,12 | 1.649.600 | | 2006-04-04 | 00:00:00 | 12,06 | 12,39 | 11,66 | 12,06 | 3.031.900 | | 2006-04-05 | 00:00:00 | 12,15 | 12,62 | 12,10 | 12,60 | 1.471.400 | | 2006-04-06 | 00:00:00 | 12,95 | 12,95 | 12,54 | 12,62 | 2.163.100 | | 2006-04-07 | 00:00:00 | 12,51 | 12,70 | 12,25 | 12,35 | 1.040.600 | | 2006-04-10 | 00:00:00 | 12,62 | 12,69 | 12,12 | 12,21 | 1.358.800 | | 2006-04-11 | 00:00:00 | 12,18 | 12,36 | 11,51 | 11,53 | 1.440.800 | | 2006-04-12 | 00:00:00 | 11,62 | 12,20 | 11,60 | 12,18 | 1.220.600 | | 2006-04-13 | 00:00:00 | 12,17 | 12,20 | 11,98 | 12,20 | 805.300 | | 2006-04-17 | 00:00:00 | 12,55 | 12,89 | 12,36 | 12,78 | 1.457.100 | | 2006-04-18 | 00:00:00 | 12,93 | 13,04 | 12,75 | 13,00 | 2.674.900 | | 2006-04-19 | 00:00:00 | 13,16 | 13,34 | 12,94 | 13,28 | 1.541.800 | | 2006-04-20 | 00:00:00 | 13,24 | 13,24 | 11,80 | 12,09 | 3.098.200 | | 2006-04-21 | 00:00:00 | 12,35 | 12,50 | 12,20 | 12,45 | 1.694.800 | | 2006-04-24 | 00:00:00 | 12,15 | 12,25 | 11,88 | 11,88 | 1.271.700 | | 2006-04-25 | 00:00:00 | 12,20 | 12,28 | 11,94 | 12,09 | 1.461.200 | | 2006-04-26 | 00:00:00 | 12,15 | 12,35 | 12,04 | 12,32 | 693.700 | | 2006-04-27 | 00:00:00 | 12,05 | 12,26 | 11,60 | 11,98 | 1.128.400 | | 2006-04-28 | 00:00:00 | 12,10 | 12,60 | 12,05 | 12,56 | 1.684.200 | | 2006-05-01 | 00:00:00 | 12,80 | 12,98 | 12,25 | 12,38 | 921.100 | | 2006-05-02 | 00:00:00 | 12,48 | 12,48 | 11,62 | 12,07 | 2.610.100 | | 2006-05-03 | 00:00:00 | 12,20 | 12,28 | 11,48 | 11,62 | 1.927.400 | | 2006-05-04 | 00:00:00 | 11,65 | 11,88 | 11,44 | 11,85 | 1.345.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
