(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-07-21 | 00:00:00 | 28,80 | 28,88 | 28,26 | 28,66 | 969.300 | | 2014-07-29 | 00:00:00 | 29,00 | 29,13 | 28,75 | 28,99 | 1.079.500 | | 2014-07-30 | 00:00:00 | 28,98 | 28,98 | 28,49 | 28,81 | 1.286.200 | | 2014-08-05 | 00:00:00 | 28,40 | 28,71 | 28,02 | 28,63 | 1.084.800 | | 2014-08-06 | 00:00:00 | 28,92 | 29,18 | 28,85 | 28,96 | 1.456.200 | | 2014-08-07 | 00:00:00 | 28,96 | 29,17 | 28,57 | 29,04 | 1.075.400 | | 2014-08-12 | 00:00:00 | 29,53 | 29,98 | 29,43 | 29,58 | 1.024.800 | | 2014-08-13 | 00:00:00 | 29,72 | 29,97 | 29,59 | 29,65 | 892.100 | | 2014-08-18 | 00:00:00 | 27,67 | 28,14 | 27,56 | 28,08 | 753.500 | | 2014-08-21 | 00:00:00 | 27,65 | 27,68 | 26,92 | 27,18 | 1.034.400 | | 2014-08-22 | 00:00:00 | 27,26 | 27,33 | 26,88 | 27,23 | 974.300 | | 2014-09-03 | 00:00:00 | 26,70 | 26,84 | 26,35 | 26,43 | 1.484.100 | | 2014-09-04 | 00:00:00 | 26,45 | 26,77 | 25,93 | 26,04 | 1.192.000 | | 2014-09-05 | 00:00:00 | 26,00 | 26,30 | 25,88 | 26,25 | 739.600 | | 2014-09-09 | 00:00:00 | 25,99 | 26,25 | 25,64 | 26,12 | 1.775.500 | | 2014-09-10 | 00:00:00 | 26,04 | 26,26 | 25,72 | 25,87 | 1.162.700 | | 2014-10-03 | 00:00:00 | 22,17 | 22,17 | 21,56 | 21,60 | 1.465.900 | | 2014-10-09 | 00:00:00 | 23,12 | 23,12 | 21,33 | 21,84 | 2.009.700 | | 2014-10-10 | 00:00:00 | 21,79 | 22,45 | 21,36 | 21,78 | 1.548.700 | | 2014-10-14 | 00:00:00 | 22,05 | 22,80 | 21,98 | 22,43 | 1.879.800 | | 2014-10-16 | 00:00:00 | 22,30 | 22,86 | 22,13 | 22,28 | 1.776.500 | | 2014-10-17 | 00:00:00 | 22,24 | 22,33 | 21,80 | 21,97 | 1.491.400 | | 2014-11-06 | 00:00:00 | 19,50 | 20,84 | 19,50 | 20,38 | 2.167.700 | | 2014-11-07 | 00:00:00 | 20,68 | 21,52 | 20,67 | 21,38 | 1.624.500 | | 2014-11-18 | 00:00:00 | 23,73 | 24,22 | 23,44 | 24,13 | 1.998.200 | | 2014-11-19 | 00:00:00 | 24,17 | 24,30 | 23,21 | 23,44 | 2.467.600 | | 2014-11-27 | 00:00:00 | 23,90 | 24,04 | 23,46 | 23,84 | 268.700 | | 2014-11-28 | 00:00:00 | 23,38 | 23,52 | 22,44 | 22,58 | 922.200 | | 2014-12-04 | 00:00:00 | 24,71 | 24,90 | 23,87 | 24,07 | 1.912.600 | | 2014-12-05 | 00:00:00 | 23,80 | 24,44 | 23,42 | 24,17 | 2.177.900 | | 2014-12-09 | 00:00:00 | 24,64 | 25,35 | 24,50 | 24,98 | 2.005.900 | | 2014-12-24 | 00:00:00 | 22,69 | 22,69 | 22,69 | 22,69 | 0 | | 2014-12-29 | 00:00:00 | 23,38 | 23,50 | 22,94 | 23,04 | 705.300 | | 2014-12-30 | 00:00:00 | 23,40 | 23,95 | 23,30 | 23,49 | 1.029.900 | | 2014-12-31 | 00:00:00 | 23,30 | 23,89 | 23,25 | 23,63 | 675.000 | | 2015-01-02 | 00:00:00 | 23,41 | 24,54 | 23,31 | 24,53 | 1.171.100 | | 2015-01-12 | 00:00:00 | 25,92 | 27,39 | 25,84 | 27,26 | 1.820.900 | | 2015-01-14 | 00:00:00 | 27,00 | 27,19 | 26,28 | 26,65 | 1.762.600 | | 2015-01-15 | 00:00:00 | 27,45 | 27,66 | 27,08 | 27,28 | 2.505.200 | | 2015-01-26 | 00:00:00 | 28,21 | 29,29 | 27,93 | 29,29 | 1.048.800 | | 2015-02-03 | 00:00:00 | 28,85 | 28,91 | 27,90 | 28,02 | 1.027.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
