(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-28 | 00:00:00 | 24,61 | 25,32 | 24,28 | 25,28 | 1.355.100 | | 2016-11-29 | 00:00:00 | 24,70 | 25,26 | 24,48 | 25,10 | 860.700 | | 2016-11-30 | 00:00:00 | 24,79 | 24,87 | 24,26 | 24,44 | 3.476.000 | | 2016-12-12 | 00:00:00 | 24,65 | 25,06 | 24,25 | 24,72 | 1.887.500 | | 2016-12-20 | 00:00:00 | 22,86 | 23,45 | 22,75 | 23,37 | 1.395.600 | | 2016-12-21 | 00:00:00 | 23,39 | 23,61 | 23,17 | 23,37 | 1.136.000 | | 2017-02-02 | 00:00:00 | 29,25 | 29,49 | 28,82 | 28,91 | 1.937.600 | | 2017-02-03 | 00:00:00 | 28,90 | 29,16 | 28,75 | 28,92 | 1.508.300 | | 2017-02-06 | 00:00:00 | 29,35 | 29,71 | 28,89 | 29,70 | 1.805.300 | | 2017-02-07 | 00:00:00 | 29,60 | 30,15 | 29,47 | 29,86 | 1.060.000 | | 2017-02-08 | 00:00:00 | 30,11 | 30,32 | 29,80 | 30,01 | 1.038.800 | | 2017-02-09 | 00:00:00 | 29,83 | 29,83 | 28,57 | 28,94 | 1.169.000 | | 2017-02-10 | 00:00:00 | 28,59 | 29,26 | 28,58 | 29,17 | 954.000 | | 2017-02-13 | 00:00:00 | 28,90 | 29,08 | 28,76 | 29,02 | 1.098.900 | | 2017-02-14 | 00:00:00 | 29,17 | 29,24 | 28,66 | 29,06 | 1.525.200 | | 2017-02-15 | 00:00:00 | 28,79 | 29,04 | 28,61 | 29,02 | 1.746.600 | | 2017-02-16 | 00:00:00 | 29,03 | 29,03 | 28,47 | 28,54 | 1.961.000 | | 2017-02-17 | 00:00:00 | 28,53 | 28,76 | 28,13 | 28,22 | 652.400 | | 2017-02-24 | 00:00:00 | 28,53 | 28,55 | 27,55 | 27,71 | 1.127.200 | | 2017-02-27 | 00:00:00 | 27,65 | 27,92 | 25,67 | 25,77 | 2.249.500 | | 2017-02-28 | 00:00:00 | 26,16 | 26,67 | 25,63 | 25,87 | 2.499.200 | | 2017-03-01 | 00:00:00 | 25,61 | 26,59 | 25,47 | 26,34 | 911.900 | | 2017-03-02 | 00:00:00 | 26,01 | 26,21 | 25,60 | 25,75 | 1.162.200 | | 2017-03-03 | 00:00:00 | 25,52 | 26,27 | 25,43 | 26,03 | 1.380.900 | | 2017-03-07 | 00:00:00 | 25,54 | 25,72 | 25,22 | 25,63 | 1.268.800 | | 2017-03-08 | 00:00:00 | 25,30 | 25,72 | 25,17 | 25,51 | 1.359.600 | | 2017-03-13 | 00:00:00 | 26,20 | 26,20 | 25,85 | 26,15 | 778.900 | | 2017-03-14 | 00:00:00 | 26,08 | 26,40 | 25,48 | 25,59 | 1.363.800 | | 2017-03-15 | 00:00:00 | 25,80 | 26,94 | 25,58 | 26,81 | 1.620.800 | | 2017-03-16 | 00:00:00 | 27,29 | 27,43 | 26,61 | 26,77 | 917.600 | | 2017-03-17 | 00:00:00 | 26,67 | 27,08 | 26,36 | 26,51 | 3.268.900 | | 2017-04-10 | 00:00:00 | 27,78 | 28,27 | 27,45 | 28,11 | 829.400 | | 2017-04-11 | 00:00:00 | 28,47 | 29,40 | 28,24 | 29,02 | 2.227.500 | | 2017-04-18 | 00:00:00 | 29,23 | 29,34 | 28,78 | 29,31 | 622.700 | | 2017-04-19 | 00:00:00 | 29,05 | 29,17 | 28,32 | 28,59 | 811.600 | | 2017-04-25 | 00:00:00 | 28,19 | 28,39 | 26,92 | 27,34 | 966.100 | | 2017-04-26 | 00:00:00 | 27,26 | 27,78 | 26,97 | 27,68 | 696.000 | | 2017-04-27 | 00:00:00 | 27,41 | 27,62 | 26,96 | 27,11 | 1.090.900 | | 2017-04-28 | 00:00:00 | 27,21 | 27,57 | 27,09 | 27,24 | 1.029.600 | | 2017-05-08 | 00:00:00 | 26,73 | 26,82 | 26,48 | 26,80 | 797.600 | | 2017-05-09 | 00:00:00 | 26,63 | 26,76 | 26,22 | 26,40 | 824.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
