(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-07-29 | 00:00:00 | 23,87 | 23,96 | 23,52 | 23,64 | 780.100 | | 2013-08-09 | 00:00:00 | 23,34 | 24,28 | 23,11 | 24,00 | 1.221.500 | | 2013-08-14 | 00:00:00 | 25,15 | 26,23 | 25,15 | 25,89 | 1.433.200 | | 2013-08-15 | 00:00:00 | 25,75 | 28,10 | 25,12 | 27,91 | 3.075.600 | | 2013-08-16 | 00:00:00 | 28,33 | 28,60 | 27,12 | 27,76 | 2.158.400 | | 2013-08-19 | 00:00:00 | 27,81 | 28,14 | 27,23 | 27,47 | 1.175.900 | | 2013-08-23 | 00:00:00 | 28,39 | 29,45 | 28,39 | 29,13 | 1.559.200 | | 2013-08-26 | 00:00:00 | 29,45 | 30,36 | 29,18 | 29,89 | 1.749.700 | | 2013-08-30 | 00:00:00 | 27,50 | 28,29 | 27,39 | 27,84 | 1.581.100 | | 2013-09-03 | 00:00:00 | 28,49 | 28,63 | 28,07 | 28,17 | 1.124.500 | | 2013-09-04 | 00:00:00 | 27,68 | 27,95 | 27,40 | 27,93 | 980.700 | | 2013-09-05 | 00:00:00 | 27,80 | 27,86 | 26,89 | 27,16 | 1.068.200 | | 2013-09-09 | 00:00:00 | 26,82 | 27,09 | 26,44 | 26,67 | 822.900 | | 2013-09-19 | 00:00:00 | 27,71 | 27,84 | 26,80 | 27,12 | 2.117.400 | | 2013-09-20 | 00:00:00 | 27,00 | 27,00 | 25,53 | 25,80 | 3.199.200 | | 2013-09-24 | 00:00:00 | 24,70 | 25,15 | 24,33 | 24,92 | 1.475.900 | | 2013-09-25 | 00:00:00 | 25,16 | 26,10 | 25,07 | 25,69 | 1.860.500 | | 2013-10-04 | 00:00:00 | 24,74 | 25,01 | 24,41 | 24,42 | 1.007.100 | | 2013-10-24 | 00:00:00 | 25,18 | 25,80 | 25,08 | 25,49 | 1.217.500 | | 2013-10-25 | 00:00:00 | 25,39 | 25,77 | 25,07 | 25,70 | 968.100 | | 2013-10-28 | 00:00:00 | 25,80 | 25,98 | 25,35 | 25,51 | 1.004.800 | | 2013-11-07 | 00:00:00 | 23,11 | 23,40 | 22,58 | 22,65 | 1.139.200 | | 2013-11-08 | 00:00:00 | 22,39 | 22,63 | 21,93 | 22,62 | 1.304.700 | | 2013-11-12 | 00:00:00 | 22,40 | 22,79 | 22,05 | 22,24 | 1.463.400 | | 2013-11-13 | 00:00:00 | 22,35 | 22,65 | 22,18 | 22,56 | 1.320.800 | | 2013-11-25 | 00:00:00 | 21,40 | 21,76 | 20,99 | 21,53 | 1.291.000 | | 2013-11-26 | 00:00:00 | 21,37 | 21,80 | 21,15 | 21,80 | 4.568.100 | | 2013-11-27 | 00:00:00 | 22,00 | 22,16 | 21,60 | 21,95 | 1.290.600 | | 2013-12-02 | 00:00:00 | 21,90 | 21,90 | 20,88 | 20,89 | 1.853.600 | | 2013-12-05 | 00:00:00 | 20,85 | 21,20 | 20,73 | 20,86 | 1.198.400 | | 2013-12-06 | 00:00:00 | 21,13 | 21,51 | 21,07 | 21,12 | 1.224.600 | | 2013-12-09 | 00:00:00 | 21,27 | 21,73 | 21,27 | 21,72 | 1.535.000 | | 2013-12-10 | 00:00:00 | 22,37 | 22,63 | 22,25 | 22,33 | 1.301.500 | | 2013-12-11 | 00:00:00 | 22,43 | 22,43 | 21,64 | 21,64 | 1.634.600 | | 2013-12-12 | 00:00:00 | 21,16 | 21,69 | 21,07 | 21,59 | 1.254.000 | | 2013-12-13 | 00:00:00 | 21,89 | 22,07 | 21,39 | 21,56 | 1.379.300 | | 2013-12-19 | 00:00:00 | 21,00 | 21,27 | 20,88 | 21,07 | 1.312.100 | | 2013-12-20 | 00:00:00 | 21,26 | 21,51 | 20,98 | 20,98 | 1.827.800 | | 2013-12-23 | 00:00:00 | 20,99 | 20,99 | 20,68 | 20,89 | 765.800 | | 2013-12-27 | 00:00:00 | 21,81 | 21,95 | 21,63 | 21,94 | 668.600 | | 2013-12-30 | 00:00:00 | 21,68 | 21,70 | 21,20 | 21,24 | 773.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
