(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 | 2006-06-30 | 00:00:00 | 10,20 | 10,58 | 9,99 | 10,50 | 1.044.500 | 2006-07-04 | 00:00:00 | 10,75 | 10,85 | 10,65 | 10,85 | 331.200 | 2006-07-05 | 00:00:00 | 10,95 | 10,98 | 10,40 | 10,70 | 1.118.600 | 2006-07-06 | 00:00:00 | 10,70 | 10,88 | 10,56 | 10,75 | 757.100 | 2006-07-07 | 00:00:00 | 10,75 | 10,75 | 10,47 | 10,55 | 346.500 | 2006-07-10 | 00:00:00 | 10,20 | 10,48 | 10,07 | 10,35 | 574.800 | 2006-07-11 | 00:00:00 | 10,45 | 10,77 | 10,45 | 10,77 | 627.800 | 2006-07-12 | 00:00:00 | 10,93 | 11,25 | 10,75 | 10,80 | 1.198.200 | 2006-07-13 | 00:00:00 | 10,83 | 10,87 | 10,35 | 10,38 | 856.300 | 2006-07-14 | 00:00:00 | 10,50 | 10,50 | 10,15 | 10,40 | 400.600 | 2006-07-17 | 00:00:00 | 10,05 | 10,30 | 9,85 | 9,88 | 455.700 | 2006-07-18 | 00:00:00 | 9,93 | 10,02 | 9,43 | 9,74 | 503.800 | 2006-07-19 | 00:00:00 | 9,66 | 10,16 | 9,66 | 10,13 | 428.700 | 2006-07-20 | 00:00:00 | 10,10 | 10,18 | 9,60 | 9,66 | 325.300 | 2006-07-21 | 00:00:00 | 9,75 | 9,85 | 9,30 | 9,50 | 311.300 | 2006-07-24 | 00:00:00 | 9,33 | 10,12 | 9,32 | 10,08 | 544.800 | 2006-07-25 | 00:00:00 | 10,20 | 10,49 | 9,99 | 10,47 | 625.800 | 2006-07-26 | 00:00:00 | 10,55 | 10,95 | 10,28 | 10,93 | 630.400 | 2006-07-27 | 00:00:00 | 11,15 | 11,31 | 10,50 | 10,59 | 1.235.200 | 2006-07-28 | 00:00:00 | 10,51 | 10,93 | 10,41 | 10,82 | 470.900 | 2006-07-31 | 00:00:00 | 10,85 | 11,09 | 10,72 | 11,02 | 735.000 | 2006-08-01 | 00:00:00 | 11,02 | 11,50 | 10,95 | 11,49 | 770.000 | 2006-08-02 | 00:00:00 | 11,75 | 11,95 | 11,56 | 11,83 | 895.500 | 2006-08-03 | 00:00:00 | 11,75 | 11,95 | 11,60 | 11,77 | 971.500 | 2006-08-04 | 00:00:00 | 12,05 | 12,19 | 11,59 | 11,65 | 946.600 | 2006-08-08 | 00:00:00 | 11,50 | 11,71 | 11,28 | 11,39 | 1.366.600 | 2006-08-09 | 00:00:00 | 11,48 | 11,63 | 11,31 | 11,38 | 653.000 | 2006-08-10 | 00:00:00 | 11,26 | 11,52 | 11,18 | 11,27 | 669.800 | 2006-08-11 | 00:00:00 | 11,33 | 11,38 | 10,87 | 10,93 | 609.500 | 2006-08-14 | 00:00:00 | 10,90 | 11,11 | 10,66 | 10,98 | 395.900 | 2006-08-15 | 00:00:00 | 10,93 | 11,21 | 10,93 | 11,00 | 652.100 | 2006-08-16 | 00:00:00 | 11,10 | 11,24 | 10,81 | 11,00 | 1.869.900 | 2006-08-17 | 00:00:00 | 11,00 | 11,00 | 10,52 | 10,70 | 536.700 | 2006-08-18 | 00:00:00 | 10,65 | 10,93 | 10,59 | 10,84 | 301.800 | 2006-08-21 | 00:00:00 | 11,05 | 11,55 | 11,01 | 11,54 | 842.500 | 2006-08-22 | 00:00:00 | 11,45 | 11,58 | 11,29 | 11,52 | 492.000 | 2006-08-23 | 00:00:00 | 11,68 | 11,72 | 11,40 | 11,44 | 726.400 | 2006-08-24 | 00:00:00 | 11,50 | 11,55 | 11,20 | 11,22 | 288.400 | 2006-08-25 | 00:00:00 | 11,32 | 11,33 | 11,10 | 11,19 | 1.516.300 | 2006-08-28 | 00:00:00 | 11,20 | 11,20 | 10,92 | 10,94 | 345.000 | 2006-08-29 | 00:00:00 | 10,98 | 11,07 | 10,70 | 11,04 | 1.043.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|