(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 | | 2015-02-03 | 00:00:00 | 28,85 | 28,91 | 27,90 | 28,02 | 1.027.200 | | 2015-02-09 | 00:00:00 | 28,23 | 28,23 | 27,72 | 28,05 | 565.700 | | 2015-02-10 | 00:00:00 | 27,84 | 28,07 | 27,33 | 27,87 | 726.800 | | 2015-02-11 | 00:00:00 | 28,00 | 28,22 | 27,55 | 27,88 | 765.700 | | 2015-02-17 | 00:00:00 | 27,55 | 27,85 | 26,89 | 26,89 | 1.135.100 | | 2015-02-20 | 00:00:00 | 27,25 | 27,69 | 26,79 | 26,86 | 590.600 | | 2015-02-23 | 00:00:00 | 26,73 | 26,87 | 26,36 | 26,66 | 801.400 | | 2015-02-26 | 00:00:00 | 26,97 | 27,21 | 26,67 | 26,86 | 550.100 | | 2015-02-27 | 00:00:00 | 26,93 | 27,28 | 26,80 | 27,00 | 910.600 | | 2015-03-02 | 00:00:00 | 26,92 | 27,09 | 26,44 | 26,60 | 523.700 | | 2015-03-17 | 00:00:00 | 23,78 | 24,02 | 23,43 | 23,58 | 1.089.800 | | 2015-03-18 | 00:00:00 | 23,48 | 24,18 | 23,35 | 23,91 | 2.350.100 | | 2015-03-19 | 00:00:00 | 24,17 | 25,01 | 23,85 | 24,69 | 1.767.900 | | 2015-03-20 | 00:00:00 | 24,95 | 25,48 | 24,82 | 25,48 | 6.236.200 | | 2015-03-24 | 00:00:00 | 25,50 | 25,64 | 25,17 | 25,48 | 2.292.300 | | 2015-03-25 | 00:00:00 | 25,62 | 25,69 | 25,08 | 25,17 | 919.200 | | 2015-03-26 | 00:00:00 | 25,28 | 25,50 | 24,42 | 24,58 | 1.199.600 | | 2015-04-07 | 00:00:00 | 24,40 | 24,86 | 24,36 | 24,40 | 1.047.700 | | 2015-04-08 | 00:00:00 | 24,38 | 24,49 | 24,00 | 24,21 | 867.200 | | 2015-04-09 | 00:00:00 | 24,05 | 24,38 | 23,91 | 24,17 | 745.900 | | 2015-04-10 | 00:00:00 | 24,57 | 24,86 | 24,49 | 24,66 | 731.000 | | 2015-04-28 | 00:00:00 | 24,24 | 24,86 | 24,05 | 24,63 | 1.462.900 | | 2015-04-29 | 00:00:00 | 24,70 | 25,03 | 24,45 | 24,75 | 1.374.900 | | 2015-04-30 | 00:00:00 | 24,34 | 24,35 | 23,78 | 23,80 | 1.362.700 | | 2015-05-01 | 00:00:00 | 23,70 | 24,65 | 23,70 | 24,52 | 960.400 | | 2015-05-04 | 00:00:00 | 24,92 | 25,12 | 24,44 | 24,50 | 859.700 | | 2015-05-07 | 00:00:00 | 23,35 | 24,11 | 23,25 | 24,11 | 1.054.200 | | 2015-05-08 | 00:00:00 | 23,99 | 24,44 | 23,82 | 24,00 | 968.200 | | 2015-05-14 | 00:00:00 | 25,02 | 25,20 | 24,52 | 24,62 | 928.200 | | 2015-05-21 | 00:00:00 | 23,86 | 24,01 | 23,76 | 23,93 | 649.000 | | 2015-05-22 | 00:00:00 | 23,99 | 24,03 | 23,72 | 23,82 | 511.000 | | 2015-05-28 | 00:00:00 | 23,42 | 23,61 | 23,15 | 23,58 | 695.600 | | 2015-05-29 | 00:00:00 | 23,80 | 23,98 | 23,53 | 23,75 | 1.505.900 | | 2015-06-04 | 00:00:00 | 23,51 | 23,63 | 23,29 | 23,60 | 698.400 | | 2015-06-05 | 00:00:00 | 23,30 | 23,69 | 23,20 | 23,23 | 821.300 | | 2015-06-16 | 00:00:00 | 22,85 | 22,85 | 22,58 | 22,62 | 938.400 | | 2015-06-17 | 00:00:00 | 22,56 | 22,96 | 22,53 | 22,91 | 754.200 | | 2015-06-23 | 00:00:00 | 22,39 | 22,62 | 22,29 | 22,30 | 880.600 | | 2015-06-24 | 00:00:00 | 22,27 | 22,67 | 22,19 | 22,21 | 1.017.800 | | 2015-07-09 | 00:00:00 | 19,82 | 19,83 | 19,24 | 19,43 | 1.174.200 | | 2015-07-10 | 00:00:00 | 19,46 | 19,46 | 19,00 | 19,17 | 1.058.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
