(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 | 2015-07-10 | 00:00:00 | 19,46 | 19,46 | 19,00 | 19,17 | 1.058.500 | 2015-07-14 | 00:00:00 | 19,28 | 19,36 | 18,90 | 18,91 | 3.463.300 | 2015-07-15 | 00:00:00 | 18,82 | 18,87 | 18,50 | 18,61 | 1.844.700 | 2015-07-27 | 00:00:00 | 16,81 | 17,08 | 16,29 | 16,49 | 2.536.200 | 2015-08-10 | 00:00:00 | 16,87 | 17,41 | 16,56 | 17,40 | 1.134.600 | 2015-08-13 | 00:00:00 | 18,07 | 18,31 | 17,75 | 17,93 | 1.329.900 | 2015-08-14 | 00:00:00 | 18,24 | 18,33 | 17,55 | 17,78 | 1.307.700 | 2015-08-17 | 00:00:00 | 18,21 | 18,47 | 17,91 | 18,25 | 935.800 | 2015-08-18 | 00:00:00 | 17,84 | 18,01 | 17,55 | 17,82 | 1.117.000 | 2015-08-19 | 00:00:00 | 18,00 | 18,38 | 17,96 | 18,20 | 1.207.000 | 2015-08-20 | 00:00:00 | 18,68 | 18,68 | 18,15 | 18,17 | 1.436.100 | 2015-08-21 | 00:00:00 | 18,26 | 18,40 | 17,77 | 17,87 | 1.135.600 | 2015-08-24 | 00:00:00 | 17,28 | 17,72 | 16,19 | 16,42 | 2.575.000 | 2015-08-27 | 00:00:00 | 15,30 | 16,15 | 15,13 | 15,87 | 1.475.500 | 2015-08-28 | 00:00:00 | 15,91 | 16,72 | 15,91 | 16,38 | 1.130.200 | 2015-08-31 | 00:00:00 | 16,28 | 16,28 | 15,52 | 16,13 | 1.598.600 | 2015-09-02 | 00:00:00 | 15,63 | 15,73 | 14,97 | 15,49 | 1.614.100 | 2015-09-03 | 00:00:00 | 15,29 | 16,10 | 15,20 | 15,28 | 1.013.700 | 2015-09-04 | 00:00:00 | 15,11 | 15,19 | 14,84 | 15,14 | 726.800 | 2015-09-08 | 00:00:00 | 15,21 | 15,69 | 15,16 | 15,41 | 713.600 | 2015-09-15 | 00:00:00 | 14,91 | 15,58 | 14,88 | 15,22 | 1.632.800 | 2015-09-16 | 00:00:00 | 15,55 | 16,39 | 15,51 | 16,26 | 3.321.100 | 2015-09-29 | 00:00:00 | 15,95 | 16,31 | 15,76 | 15,87 | 1.227.600 | 2015-09-30 | 00:00:00 | 15,67 | 16,22 | 15,59 | 16,04 | 1.583.200 | 2015-10-02 | 00:00:00 | 15,69 | 16,85 | 15,59 | 16,81 | 1.806.200 | 2015-10-05 | 00:00:00 | 16,94 | 17,98 | 16,85 | 17,75 | 1.717.500 | 2015-10-07 | 00:00:00 | 18,94 | 19,03 | 18,13 | 18,86 | 2.992.000 | 2015-10-08 | 00:00:00 | 18,44 | 19,10 | 18,26 | 18,47 | 2.072.500 | 2015-10-09 | 00:00:00 | 19,00 | 19,07 | 18,39 | 18,68 | 1.504.500 | 2015-10-13 | 00:00:00 | 18,23 | 18,28 | 17,64 | 17,80 | 1.946.900 | 2015-10-16 | 00:00:00 | 18,91 | 19,20 | 18,43 | 18,46 | 1.350.800 | 2015-10-19 | 00:00:00 | 18,39 | 18,49 | 17,69 | 17,78 | 1.597.600 | 2015-10-20 | 00:00:00 | 17,92 | 18,40 | 17,81 | 18,20 | 1.590.500 | 2015-10-21 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | 2015-10-22 | 00:00:00 | 17,77 | 18,34 | 17,72 | 18,20 | 1.363.400 | 2015-10-23 | 00:00:00 | 18,38 | 19,06 | 18,28 | 18,97 | 1.893.800 | 2015-10-27 | 00:00:00 | 18,75 | 19,35 | 18,63 | 19,23 | 1.270.600 | 2015-10-28 | 00:00:00 | 19,53 | 20,20 | 18,90 | 19,28 | 2.216.500 | 2015-10-29 | 00:00:00 | 18,95 | 19,14 | 17,90 | 18,11 | 1.147.800 | 2015-10-30 | 00:00:00 | 18,10 | 18,35 | 17,76 | 17,77 | 1.447.200 | 2015-11-02 | 00:00:00 | 17,62 | 18,23 | 17,32 | 17,98 | 809.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|