(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-03-31 | 00:00:00 | 25,52 | 25,65 | 25,00 | 25,08 | 1.429.200 | | 2014-04-01 | 00:00:00 | 25,13 | 25,35 | 24,92 | 25,19 | 1.010.800 | | 2014-04-02 | 00:00:00 | 25,53 | 25,86 | 25,45 | 25,50 | 1.177.800 | | 2014-04-03 | 00:00:00 | 25,37 | 25,39 | 25,03 | 25,25 | 895.100 | | 2014-04-04 | 00:00:00 | 25,70 | 25,73 | 24,96 | 25,01 | 1.214.900 | | 2014-04-07 | 00:00:00 | 24,87 | 25,51 | 24,73 | 24,84 | 1.216.100 | | 2014-04-17 | 00:00:00 | 24,29 | 24,44 | 24,02 | 24,07 | 634.400 | | 2014-04-21 | 00:00:00 | 24,05 | 24,10 | 23,57 | 24,01 | 519.800 | | 2014-04-22 | 00:00:00 | 23,99 | 24,48 | 23,91 | 24,39 | 727.700 | | 2014-04-28 | 00:00:00 | 24,66 | 24,73 | 24,27 | 24,50 | 730.400 | | 2014-05-05 | 00:00:00 | 25,03 | 25,05 | 24,36 | 24,49 | 679.700 | | 2014-05-06 | 00:00:00 | 24,46 | 24,49 | 24,01 | 24,07 | 620.600 | | 2014-05-07 | 00:00:00 | 24,05 | 24,11 | 23,44 | 23,59 | 762.900 | | 2014-05-08 | 00:00:00 | 23,49 | 23,91 | 23,48 | 23,59 | 873.000 | | 2014-05-09 | 00:00:00 | 23,64 | 23,97 | 23,44 | 23,64 | 638.700 | | 2014-05-12 | 00:00:00 | 23,99 | 24,20 | 23,76 | 23,94 | 992.300 | | 2014-05-21 | 00:00:00 | 23,33 | 23,59 | 23,23 | 23,55 | 504.000 | | 2014-05-22 | 00:00:00 | 23,73 | 23,77 | 23,42 | 23,50 | 550.000 | | 2014-05-23 | 00:00:00 | 23,54 | 23,54 | 22,97 | 23,15 | 410.600 | | 2014-05-27 | 00:00:00 | 22,92 | 22,97 | 22,29 | 22,38 | 1.355.200 | | 2014-05-28 | 00:00:00 | 22,42 | 22,42 | 21,78 | 22,00 | 767.300 | | 2014-05-29 | 00:00:00 | 21,90 | 22,26 | 21,80 | 22,18 | 469.300 | | 2014-05-30 | 00:00:00 | 22,18 | 22,52 | 21,78 | 22,52 | 2.565.400 | | 2014-06-02 | 00:00:00 | 22,40 | 22,83 | 22,14 | 22,38 | 611.200 | | 2014-06-03 | 00:00:00 | 22,41 | 22,63 | 22,07 | 22,59 | 443.400 | | 2014-06-04 | 00:00:00 | 22,60 | 22,80 | 22,41 | 22,52 | 492.700 | | 2014-06-05 | 00:00:00 | 22,73 | 23,10 | 22,65 | 22,83 | 1.143.000 | | 2014-06-06 | 00:00:00 | 22,93 | 23,00 | 22,51 | 22,90 | 515.800 | | 2014-06-10 | 00:00:00 | 22,88 | 23,27 | 22,88 | 23,23 | 723.700 | | 2014-06-11 | 00:00:00 | 23,42 | 23,69 | 23,27 | 23,65 | 1.059.300 | | 2014-06-12 | 00:00:00 | 23,82 | 24,16 | 23,73 | 24,14 | 1.024.800 | | 2014-06-17 | 00:00:00 | 24,60 | 25,03 | 24,47 | 24,99 | 1.104.100 | | 2014-06-20 | 00:00:00 | 26,92 | 26,96 | 26,49 | 26,69 | 2.405.700 | | 2014-06-24 | 00:00:00 | 27,62 | 27,80 | 26,77 | 26,87 | 1.963.700 | | 2014-06-25 | 00:00:00 | 26,79 | 27,38 | 26,76 | 27,17 | 1.341.400 | | 2014-06-26 | 00:00:00 | 26,95 | 27,66 | 26,95 | 27,62 | 1.223.200 | | 2014-06-27 | 00:00:00 | 27,66 | 27,88 | 27,27 | 27,62 | 960.400 | | 2014-06-30 | 00:00:00 | 27,50 | 28,13 | 27,05 | 28,08 | 1.310.700 | | 2014-07-03 | 00:00:00 | 27,98 | 28,25 | 27,80 | 28,05 | 738.000 | | 2014-07-04 | 00:00:00 | 27,80 | 28,37 | 27,75 | 28,19 | 188.100 | | 2014-07-21 | 00:00:00 | 28,80 | 28,88 | 28,26 | 28,66 | 969.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
