(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 | | 2016-03-10 | 00:00:00 | 22,25 | 23,18 | 22,06 | 22,95 | 1.721.300 | | 2016-03-11 | 00:00:00 | 22,97 | 23,10 | 22,37 | 22,53 | 1.147.600 | | 2016-03-15 | 00:00:00 | 22,25 | 22,57 | 21,86 | 22,57 | 1.052.400 | | 2016-03-16 | 00:00:00 | 22,46 | 23,48 | 21,93 | 23,38 | 1.707.100 | | 2016-04-11 | 00:00:00 | 21,85 | 22,49 | 21,79 | 22,23 | 1.923.800 | | 2016-04-21 | 00:00:00 | 24,80 | 25,12 | 24,05 | 24,28 | 3.563.300 | | 2016-04-22 | 00:00:00 | 24,20 | 24,54 | 23,15 | 23,33 | 1.555.900 | | 2016-04-28 | 00:00:00 | 23,95 | 25,02 | 23,82 | 24,93 | 1.784.900 | | 2016-04-29 | 00:00:00 | 25,32 | 26,33 | 25,27 | 26,29 | 2.829.700 | | 2016-05-05 | 00:00:00 | 24,57 | 24,75 | 23,92 | 24,42 | 1.242.900 | | 2016-05-06 | 00:00:00 | 24,97 | 25,47 | 24,86 | 25,18 | 1.097.600 | | 2016-05-16 | 00:00:00 | 25,35 | 25,65 | 24,91 | 25,11 | 1.370.900 | | 2016-05-20 | 00:00:00 | 25,19 | 25,35 | 24,48 | 25,12 | 1.403.200 | | 2016-05-27 | 00:00:00 | 24,32 | 24,47 | 23,57 | 23,74 | 1.128.000 | | 2016-06-06 | 00:00:00 | 26,48 | 26,59 | 25,94 | 26,52 | 1.242.700 | | 2016-07-06 | 00:00:00 | 32,45 | 33,20 | 32,08 | 33,17 | 1.883.000 | | 2016-07-07 | 00:00:00 | 32,52 | 32,61 | 31,57 | 32,37 | 2.080.200 | | 2016-07-11 | 00:00:00 | 33,49 | 34,64 | 33,40 | 34,63 | 2.142.000 | | 2016-07-18 | 00:00:00 | 33,59 | 34,33 | 33,53 | 34,16 | 1.481.500 | | 2016-07-21 | 00:00:00 | 33,32 | 34,24 | 33,10 | 34,24 | 1.448.500 | | 2016-07-22 | 00:00:00 | 33,90 | 34,48 | 33,83 | 34,39 | 1.134.700 | | 2016-08-09 | 00:00:00 | 38,64 | 39,17 | 38,51 | 39,05 | 1.177.500 | | 2016-08-10 | 00:00:00 | 39,80 | 40,21 | 39,12 | 39,39 | 1.654.600 | | 2016-08-11 | 00:00:00 | 39,35 | 40,80 | 39,12 | 39,67 | 1.711.800 | | 2016-08-12 | 00:00:00 | 40,32 | 40,34 | 39,25 | 39,52 | 1.539.000 | | 2016-08-18 | 00:00:00 | 39,06 | 39,35 | 38,45 | 39,09 | 1.103.000 | | 2016-08-19 | 00:00:00 | 38,50 | 38,76 | 37,54 | 37,61 | 2.266.000 | | 2016-08-22 | 00:00:00 | 36,99 | 37,47 | 36,50 | 37,43 | 1.808.500 | | 2016-08-23 | 00:00:00 | 37,64 | 37,74 | 36,73 | 36,80 | 1.520.000 | | 2016-09-06 | 00:00:00 | 36,67 | 37,14 | 35,65 | 37,14 | 2.154.500 | | 2016-09-12 | 00:00:00 | 34,75 | 36,71 | 34,64 | 36,45 | 2.453.800 | | 2016-09-19 | 00:00:00 | 35,58 | 35,84 | 35,23 | 35,56 | 1.232.500 | | 2016-09-26 | 00:00:00 | 36,81 | 37,12 | 36,42 | 36,46 | 1.118.000 | | 2016-09-27 | 00:00:00 | 36,21 | 36,35 | 35,66 | 35,95 | 1.124.900 | | 2016-10-03 | 00:00:00 | 35,36 | 35,69 | 34,04 | 34,42 | 1.170.100 | | 2016-10-06 | 00:00:00 | 29,82 | 30,51 | 29,59 | 30,11 | 1.701.900 | | 2016-10-07 | 00:00:00 | 30,97 | 31,15 | 29,39 | 29,93 | 1.817.200 | | 2016-10-11 | 00:00:00 | 29,89 | 30,51 | 29,59 | 29,89 | 1.245.200 | | 2016-11-16 | 00:00:00 | 26,53 | 26,84 | 26,00 | 26,65 | 1.974.200 | | 2016-11-17 | 00:00:00 | 26,85 | 27,05 | 25,44 | 25,87 | 2.472.500 | | 2016-11-28 | 00:00:00 | 24,61 | 25,32 | 24,28 | 25,28 | 1.355.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
