(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-29 | 00:00:00 | 10,98 | 11,07 | 10,70 | 11,04 | 1.043.500 | | 2006-08-30 | 00:00:00 | 11,13 | 11,28 | 11,07 | 11,13 | 1.069.700 | | 2006-08-31 | 00:00:00 | 11,44 | 12,18 | 11,44 | 12,08 | 1.611.900 | | 2006-09-01 | 00:00:00 | 12,06 | 12,49 | 11,67 | 12,41 | 1.043.100 | | 2006-09-05 | 00:00:00 | 12,85 | 13,20 | 12,78 | 13,12 | 1.162.300 | | 2006-09-06 | 00:00:00 | 13,12 | 13,50 | 13,01 | 13,07 | 1.604.300 | | 2006-09-07 | 00:00:00 | 12,80 | 12,80 | 12,16 | 12,25 | 1.185.700 | | 2006-09-08 | 00:00:00 | 12,03 | 12,34 | 11,86 | 12,27 | 879.000 | | 2006-09-11 | 00:00:00 | 11,95 | 11,95 | 11,02 | 11,13 | 1.403.500 | | 2006-09-12 | 00:00:00 | 11,20 | 11,33 | 10,48 | 10,58 | 1.220.000 | | 2006-09-13 | 00:00:00 | 10,71 | 10,94 | 10,66 | 10,77 | 972.200 | | 2006-09-14 | 00:00:00 | 10,90 | 10,94 | 10,01 | 10,04 | 1.541.800 | | 2006-09-15 | 00:00:00 | 10,05 | 10,16 | 9,60 | 10,00 | 1.773.900 | | 2006-09-18 | 00:00:00 | 10,14 | 10,48 | 10,05 | 10,48 | 925.100 | | 2006-09-19 | 00:00:00 | 10,35 | 10,47 | 9,94 | 9,95 | 785.300 | | 2006-09-20 | 00:00:00 | 10,15 | 10,26 | 9,64 | 9,69 | 728.300 | | 2006-09-21 | 00:00:00 | 9,74 | 9,90 | 9,58 | 9,79 | 1.292.900 | | 2006-09-22 | 00:00:00 | 10,01 | 10,17 | 9,85 | 9,89 | 1.050.900 | | 2006-09-25 | 00:00:00 | 9,89 | 9,89 | 9,32 | 9,62 | 1.443.200 | | 2006-09-26 | 00:00:00 | 9,62 | 10,15 | 9,50 | 10,04 | 2.506.200 | | 2006-09-27 | 00:00:00 | 10,33 | 10,68 | 10,20 | 10,65 | 1.793.700 | | 2006-09-28 | 00:00:00 | 10,78 | 10,88 | 10,50 | 10,58 | 831.800 | | 2006-09-29 | 00:00:00 | 10,36 | 10,68 | 10,23 | 10,49 | 403.600 | | 2006-10-02 | 00:00:00 | 10,75 | 10,80 | 10,35 | 10,44 | 1.158.100 | | 2006-10-03 | 00:00:00 | 10,10 | 10,14 | 9,46 | 9,47 | 1.508.500 | | 2006-10-04 | 00:00:00 | 9,55 | 9,69 | 8,99 | 9,58 | 1.554.900 | | 2006-10-05 | 00:00:00 | 9,83 | 9,91 | 9,47 | 9,83 | 1.010.800 | | 2006-10-06 | 00:00:00 | 9,66 | 10,14 | 9,52 | 10,10 | 865.700 | | 2006-10-10 | 00:00:00 | 9,79 | 10,20 | 9,70 | 10,11 | 574.200 | | 2006-10-11 | 00:00:00 | 10,25 | 10,33 | 10,04 | 10,09 | 508.600 | | 2006-10-12 | 00:00:00 | 10,09 | 10,47 | 10,01 | 10,47 | 432.300 | | 2006-10-13 | 00:00:00 | 10,67 | 10,79 | 10,56 | 10,69 | 715.800 | | 2006-10-16 | 00:00:00 | 10,80 | 11,02 | 10,69 | 10,99 | 1.426.300 | | 2006-10-17 | 00:00:00 | 10,99 | 10,99 | 10,71 | 10,82 | 647.700 | | 2006-10-18 | 00:00:00 | 10,93 | 11,01 | 10,67 | 10,69 | 659.500 | | 2006-10-19 | 00:00:00 | 10,90 | 11,40 | 10,84 | 11,39 | 787.400 | | 2006-10-20 | 00:00:00 | 11,39 | 11,39 | 11,07 | 11,25 | 508.200 | | 2006-10-23 | 00:00:00 | 11,00 | 11,39 | 10,85 | 11,39 | 626.200 | | 2006-10-24 | 00:00:00 | 11,20 | 11,60 | 11,14 | 11,45 | 506.000 | | 2006-10-25 | 00:00:00 | 11,39 | 11,88 | 11,39 | 11,88 | 435.500 | | 2006-10-26 | 00:00:00 | 12,05 | 12,18 | 11,93 | 11,93 | 796.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
