(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-02 | 00:00:00 | 17,62 | 18,23 | 17,32 | 17,98 | 809.500 | 2015-11-03 | 00:00:00 | 17,80 | 17,99 | 17,59 | 17,85 | 742.500 | 2015-11-04 | 00:00:00 | 18,29 | 19,03 | 17,76 | 17,94 | 3.356.300 | 2015-11-05 | 00:00:00 | 18,21 | 18,21 | 16,71 | 17,08 | 2.003.600 | 2015-11-09 | 00:00:00 | 16,67 | 16,92 | 16,28 | 16,87 | 1.177.700 | 2015-11-12 | 00:00:00 | 16,38 | 16,87 | 16,22 | 16,40 | 1.070.300 | 2015-11-13 | 00:00:00 | 16,39 | 16,65 | 16,29 | 16,51 | 594.800 | 2015-11-23 | 00:00:00 | 16,63 | 16,97 | 16,54 | 16,65 | 559.600 | 2015-12-03 | 00:00:00 | 18,00 | 18,33 | 17,90 | 17,93 | 809.400 | 2015-12-04 | 00:00:00 | 18,22 | 18,79 | 18,22 | 18,69 | 1.222.300 | 2015-12-08 | 00:00:00 | 17,93 | 18,07 | 17,68 | 17,88 | 680.400 | 2015-12-09 | 00:00:00 | 17,94 | 17,94 | 17,94 | 17,94 | 0 | 2015-12-15 | 00:00:00 | 17,49 | 17,55 | 17,08 | 17,24 | 955.600 | 2015-12-16 | 00:00:00 | 17,56 | 17,83 | 17,14 | 17,72 | 1.953.600 | 2015-12-17 | 00:00:00 | 17,23 | 17,23 | 16,64 | 16,65 | 1.034.500 | 2015-12-18 | 00:00:00 | 16,85 | 17,45 | 16,82 | 17,22 | 2.237.700 | 2015-12-29 | 00:00:00 | 17,49 | 17,51 | 17,10 | 17,22 | 716.700 | 2016-01-12 | 00:00:00 | 16,58 | 16,59 | 15,54 | 15,95 | 1.956.600 | 2016-01-13 | 00:00:00 | 16,09 | 16,34 | 15,74 | 16,11 | 1.985.000 | 2016-01-14 | 00:00:00 | 15,89 | 16,28 | 15,57 | 15,94 | 1.225.000 | 2016-01-15 | 00:00:00 | 16,40 | 16,46 | 15,85 | 16,20 | 1.927.900 | 2016-01-19 | 00:00:00 | 16,31 | 16,31 | 15,25 | 15,31 | 1.538.400 | 2016-01-20 | 00:00:00 | 15,31 | 15,37 | 14,61 | 15,23 | 2.814.600 | 2016-01-21 | 00:00:00 | 15,03 | 15,21 | 14,51 | 15,03 | 1.545.200 | 2016-01-22 | 00:00:00 | 14,78 | 15,36 | 14,62 | 14,99 | 1.384.600 | 2016-01-26 | 00:00:00 | 15,26 | 15,84 | 15,20 | 15,80 | 1.135.400 | 2016-01-27 | 00:00:00 | 15,63 | 16,04 | 15,43 | 15,87 | 1.284.800 | 2016-01-28 | 00:00:00 | 15,51 | 15,87 | 15,10 | 15,58 | 1.693.700 | 2016-02-01 | 00:00:00 | 16,69 | 16,92 | 16,50 | 16,83 | 1.292.800 | 2016-02-02 | 00:00:00 | 16,79 | 17,00 | 16,35 | 16,54 | 929.700 | 2016-02-03 | 00:00:00 | 16,61 | 17,75 | 16,53 | 17,65 | 1.619.600 | 2016-02-09 | 00:00:00 | 20,55 | 20,65 | 19,26 | 19,66 | 2.674.000 | 2016-02-10 | 00:00:00 | 19,50 | 19,89 | 18,75 | 19,68 | 1.645.600 | 2016-02-16 | 00:00:00 | 20,44 | 21,06 | 20,13 | 20,45 | 2.200.200 | 2016-02-23 | 00:00:00 | 20,93 | 22,13 | 20,93 | 21,65 | 1.432.500 | 2016-02-24 | 00:00:00 | 22,37 | 22,50 | 21,40 | 21,64 | 2.798.700 | 2016-02-29 | 00:00:00 | 20,94 | 21,47 | 20,93 | 21,34 | 1.178.800 | 2016-03-04 | 00:00:00 | 21,82 | 23,65 | 21,74 | 21,95 | 3.353.300 | 2016-03-08 | 00:00:00 | 22,95 | 23,05 | 21,80 | 22,04 | 1.540.500 | 2016-03-09 | 00:00:00 | 21,49 | 22,08 | 21,27 | 21,86 | 1.775.300 | 2016-03-10 | 00:00:00 | 22,25 | 23,18 | 22,06 | 22,95 | 1.721.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|