(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-04 | 00:00:00 | 11,65 | 11,88 | 11,44 | 11,85 | 1.345.000 | | 2006-05-05 | 00:00:00 | 11,95 | 12,06 | 11,68 | 11,98 | 1.034.600 | | 2006-05-08 | 00:00:00 | 11,78 | 12,09 | 11,56 | 12,09 | 958.300 | | 2006-05-09 | 00:00:00 | 12,15 | 12,40 | 12,12 | 12,21 | 1.316.900 | | 2006-05-10 | 00:00:00 | 12,18 | 12,21 | 11,86 | 12,01 | 1.262.200 | | 2006-05-11 | 00:00:00 | 12,30 | 12,40 | 11,25 | 11,40 | 1.625.600 | | 2006-05-12 | 00:00:00 | 11,40 | 11,51 | 10,80 | 11,03 | 2.704.600 | | 2006-05-15 | 00:00:00 | 10,20 | 10,58 | 9,57 | 9,65 | 2.288.300 | | 2006-05-16 | 00:00:00 | 9,90 | 10,14 | 9,40 | 9,75 | 2.053.200 | | 2006-05-17 | 00:00:00 | 10,00 | 10,08 | 9,25 | 9,50 | 1.372.500 | | 2006-05-18 | 00:00:00 | 9,53 | 9,71 | 8,75 | 8,90 | 1.328.000 | | 2006-05-19 | 00:00:00 | 8,71 | 9,13 | 8,01 | 9,05 | 2.141.700 | | 2006-05-23 | 00:00:00 | 9,70 | 10,18 | 9,60 | 9,70 | 1.916.800 | | 2006-05-24 | 00:00:00 | 9,50 | 9,70 | 9,12 | 9,32 | 1.222.900 | | 2006-05-25 | 00:00:00 | 9,44 | 10,00 | 9,32 | 9,90 | 984.200 | | 2006-05-26 | 00:00:00 | 10,00 | 10,15 | 9,70 | 9,94 | 1.047.000 | | 2006-05-29 | 00:00:00 | 10,20 | 10,45 | 10,06 | 10,35 | 452.200 | | 2006-05-30 | 00:00:00 | 10,50 | 10,59 | 9,77 | 9,80 | 1.202.500 | | 2006-05-31 | 00:00:00 | 9,86 | 9,97 | 9,54 | 9,80 | 571.400 | | 2006-06-01 | 00:00:00 | 9,50 | 9,56 | 9,30 | 9,40 | 753.900 | | 2006-06-02 | 00:00:00 | 9,55 | 9,59 | 9,38 | 9,49 | 998.100 | | 2006-06-05 | 00:00:00 | 9,61 | 9,70 | 9,11 | 9,15 | 628.700 | | 2006-06-06 | 00:00:00 | 9,09 | 9,09 | 8,58 | 8,68 | 1.051.000 | | 2006-06-07 | 00:00:00 | 8,50 | 9,08 | 8,40 | 8,71 | 1.118.500 | | 2006-06-08 | 00:00:00 | 8,61 | 8,75 | 8,10 | 8,69 | 897.600 | | 2006-06-09 | 00:00:00 | 8,56 | 9,01 | 8,39 | 8,48 | 1.181.100 | | 2006-06-12 | 00:00:00 | 8,55 | 8,68 | 8,11 | 8,13 | 654.600 | | 2006-06-13 | 00:00:00 | 7,65 | 7,92 | 7,41 | 7,65 | 1.597.700 | | 2006-06-14 | 00:00:00 | 7,73 | 8,18 | 7,73 | 8,18 | 1.075.700 | | 2006-06-15 | 00:00:00 | 8,50 | 8,91 | 8,40 | 8,86 | 811.900 | | 2006-06-16 | 00:00:00 | 9,00 | 9,00 | 8,75 | 8,99 | 851.800 | | 2006-06-19 | 00:00:00 | 8,85 | 8,85 | 8,41 | 8,55 | 718.000 | | 2006-06-20 | 00:00:00 | 8,59 | 8,85 | 8,43 | 8,60 | 483.100 | | 2006-06-21 | 00:00:00 | 8,62 | 9,24 | 8,60 | 9,17 | 931.300 | | 2006-06-22 | 00:00:00 | 9,17 | 9,25 | 9,02 | 9,25 | 818.000 | | 2006-06-23 | 00:00:00 | 9,07 | 9,50 | 9,07 | 9,49 | 516.100 | | 2006-06-26 | 00:00:00 | 9,50 | 9,65 | 9,30 | 9,50 | 524.700 | | 2006-06-27 | 00:00:00 | 9,60 | 9,65 | 9,08 | 9,08 | 418.800 | | 2006-06-28 | 00:00:00 | 9,15 | 9,29 | 8,92 | 9,10 | 459.500 | | 2006-06-29 | 00:00:00 | 9,15 | 9,75 | 9,13 | 9,71 | 627.100 | | 2006-06-30 | 00:00:00 | 10,20 | 10,58 | 9,99 | 10,50 | 1.044.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
