(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 | 2013-12-30 | 00:00:00 | 21,68 | 21,70 | 21,20 | 21,24 | 773.200 | 2013-12-31 | 00:00:00 | 21,04 | 21,69 | 20,91 | 21,45 | 783.600 | 2014-01-02 | 00:00:00 | 21,92 | 22,78 | 21,80 | 22,71 | 1.670.500 | 2014-01-09 | 00:00:00 | 22,75 | 22,80 | 22,08 | 22,09 | 1.222.500 | 2014-01-10 | 00:00:00 | 22,64 | 23,30 | 22,64 | 23,26 | 1.495.200 | 2014-01-13 | 00:00:00 | 23,28 | 23,76 | 22,95 | 23,58 | 1.466.500 | 2014-01-16 | 00:00:00 | 23,73 | 23,89 | 23,55 | 23,85 | 873.500 | 2014-01-17 | 00:00:00 | 24,19 | 24,82 | 24,14 | 24,49 | 1.400.100 | 2014-01-21 | 00:00:00 | 24,27 | 24,99 | 24,00 | 24,82 | 1.411.800 | 2014-01-22 | 00:00:00 | 24,78 | 24,88 | 24,38 | 24,54 | 1.515.400 | 2014-01-23 | 00:00:00 | 25,03 | 25,48 | 24,87 | 25,01 | 1.344.300 | 2014-01-24 | 00:00:00 | 25,30 | 25,57 | 24,02 | 24,41 | 1.589.500 | 2014-01-27 | 00:00:00 | 24,13 | 24,45 | 23,76 | 23,81 | 1.143.700 | 2014-02-04 | 00:00:00 | 23,78 | 24,15 | 23,74 | 24,12 | 986.600 | 2014-02-05 | 00:00:00 | 24,50 | 24,50 | 24,05 | 24,07 | 1.216.800 | 2014-02-10 | 00:00:00 | 25,40 | 26,22 | 25,24 | 25,85 | 1.653.900 | 2014-02-12 | 00:00:00 | 26,85 | 27,03 | 26,01 | 26,10 | 1.795.300 | 2014-02-13 | 00:00:00 | 26,25 | 27,19 | 25,96 | 27,17 | 1.651.600 | 2014-02-18 | 00:00:00 | 28,15 | 28,34 | 27,56 | 28,21 | 1.578.300 | 2014-02-19 | 00:00:00 | 28,17 | 28,63 | 27,51 | 27,62 | 1.882.300 | 2014-02-20 | 00:00:00 | 27,76 | 28,84 | 27,59 | 28,79 | 1.562.600 | 2014-02-25 | 00:00:00 | 28,49 | 28,91 | 28,15 | 28,37 | 958.500 | 2014-02-26 | 00:00:00 | 28,08 | 28,60 | 27,92 | 28,12 | 1.074.100 | 2014-02-27 | 00:00:00 | 28,24 | 28,93 | 28,08 | 28,36 | 861.200 | 2014-02-28 | 00:00:00 | 28,48 | 28,61 | 28,04 | 28,25 | 862.700 | 2014-03-03 | 00:00:00 | 28,99 | 29,16 | 28,40 | 28,48 | 1.011.200 | 2014-03-04 | 00:00:00 | 28,16 | 28,49 | 27,81 | 28,17 | 841.000 | 2014-03-05 | 00:00:00 | 28,11 | 28,60 | 28,00 | 28,52 | 721.100 | 2014-03-11 | 00:00:00 | 28,24 | 28,46 | 27,75 | 27,82 | 759.300 | 2014-03-12 | 00:00:00 | 28,24 | 29,01 | 28,23 | 28,96 | 1.272.600 | 2014-03-17 | 00:00:00 | 29,49 | 29,64 | 28,78 | 28,83 | 1.039.700 | 2014-03-18 | 00:00:00 | 28,22 | 28,99 | 28,00 | 28,82 | 1.217.900 | 2014-03-19 | 00:00:00 | 28,43 | 28,77 | 28,05 | 28,16 | 802.200 | 2014-03-20 | 00:00:00 | 27,88 | 28,56 | 27,65 | 28,24 | 1.088.500 | 2014-03-21 | 00:00:00 | 28,29 | 28,60 | 27,78 | 28,10 | 2.031.200 | 2014-03-24 | 00:00:00 | 27,78 | 27,82 | 26,02 | 26,07 | 1.883.600 | 2014-03-25 | 00:00:00 | 26,33 | 26,46 | 25,98 | 26,19 | 931.400 | 2014-03-26 | 00:00:00 | 26,22 | 26,35 | 24,78 | 24,79 | 1.662.700 | 2014-03-27 | 00:00:00 | 24,70 | 25,34 | 24,59 | 25,08 | 2.783.400 | 2014-03-28 | 00:00:00 | 25,24 | 25,93 | 24,82 | 25,57 | 1.601.000 | 2014-03-31 | 00:00:00 | 25,52 | 25,65 | 25,00 | 25,08 | 1.429.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|