(Login BolsaPT & Canal Forex) |
|
 AVINO SILVER AND - [Ticker: ASM.V] |     | | Última Trade | 1,740 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 18:54:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+2,960%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,720 x 0 - 1,740 x 0 | EPS | 0,00 | | Abertura | 1,700 | PER | 0,00% | | Máximo | 1,740 | Pagamento Dividendo | | | Mínimo | 1,700 | Data Ex-Dividendo | | | Fecho Anterior | 1,690 | Yield | | | Volume | 14.553 | 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 ASM.V de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-01 | 00:00:00 | 2,40 | 2,51 | 2,40 | 2,40 | 75.500 | | 2003-12-02 | 00:00:00 | 2,50 | 2,56 | 2,44 | 2,56 | 33.000 | | 2003-12-03 | 00:00:00 | 2,60 | 3,00 | 2,60 | 2,70 | 35.000 | | 2003-12-04 | 00:00:00 | 2,80 | 2,90 | 2,60 | 2,70 | 40.200 | | 2003-12-05 | 00:00:00 | 2,60 | 2,68 | 2,40 | 2,56 | 17.900 | | 2003-12-08 | 00:00:00 | 2,50 | 2,50 | 2,38 | 2,40 | 20.200 | | 2003-12-09 | 00:00:00 | 2,40 | 2,40 | 2,33 | 2,36 | 22.100 | | 2003-12-10 | 00:00:00 | 2,36 | 2,36 | 2,10 | 2,10 | 16.200 | | 2003-12-11 | 00:00:00 | 2,03 | 2,15 | 2,00 | 2,00 | 34.000 | | 2003-12-12 | 00:00:00 | 2,05 | 2,07 | 2,00 | 2,05 | 58.200 | | 2003-12-15 | 00:00:00 | 1,87 | 1,99 | 1,87 | 1,95 | 41.700 | | 2003-12-16 | 00:00:00 | 1,96 | 2,00 | 1,90 | 2,00 | 14.000 | | 2003-12-17 | 00:00:00 | 2,00 | 2,00 | 1,71 | 1,71 | 39.900 | | 2003-12-18 | 00:00:00 | 1,90 | 1,90 | 1,77 | 1,78 | 24.300 | | 2003-12-19 | 00:00:00 | 1,89 | 1,89 | 1,71 | 1,73 | 32.700 | | 2003-12-22 | 00:00:00 | 1,71 | 1,81 | 1,65 | 1,78 | 14.100 | | 2003-12-23 | 00:00:00 | 1,71 | 1,75 | 1,65 | 1,75 | 7.400 | | 2003-12-24 | 00:00:00 | 1,75 | 1,80 | 1,75 | 1,80 | 4.300 | | 2003-12-29 | 00:00:00 | 1,90 | 1,92 | 1,75 | 1,80 | 33.900 | | 2003-12-30 | 00:00:00 | 1,85 | 1,85 | 1,73 | 1,73 | 40.300 | | 2003-12-31 | 00:00:00 | 1,78 | 1,83 | 1,73 | 1,73 | 7.500 | | 2004-01-02 | 00:00:00 | 1,83 | 1,87 | 1,80 | 1,80 | 3.800 | | 2004-01-05 | 00:00:00 | 1,87 | 2,10 | 1,87 | 2,09 | 127.400 | | 2004-01-06 | 00:00:00 | 2,20 | 2,23 | 2,09 | 2,15 | 62.100 | | 2004-01-07 | 00:00:00 | 2,00 | 2,19 | 2,00 | 2,15 | 13.400 | | 2004-01-08 | 00:00:00 | 2,19 | 2,30 | 2,00 | 2,01 | 46.200 | | 2004-01-09 | 00:00:00 | 2,19 | 2,30 | 2,10 | 2,20 | 36.000 | | 2004-01-12 | 00:00:00 | 2,32 | 2,35 | 2,18 | 2,18 | 37.300 | | 2004-01-13 | 00:00:00 | 2,10 | 2,18 | 1,97 | 2,04 | 32.100 | | 2004-01-14 | 00:00:00 | 2,00 | 2,04 | 1,92 | 1,92 | 62.700 | | 2004-01-15 | 00:00:00 | 1,71 | 1,93 | 1,71 | 1,90 | 61.800 | | 2004-01-16 | 00:00:00 | 1,82 | 1,89 | 1,75 | 1,85 | 36.400 | | 2004-01-19 | 00:00:00 | 1,87 | 1,90 | 1,87 | 1,90 | 11.300 | | 2004-01-20 | 00:00:00 | 1,95 | 2,04 | 1,95 | 2,03 | 40.000 | | 2004-01-21 | 00:00:00 | 1,98 | 2,10 | 1,98 | 2,10 | 22.700 | | 2004-01-22 | 00:00:00 | 2,10 | 2,25 | 2,08 | 2,10 | 29.600 | | 2004-01-23 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,10 | 10.800 | | 2004-01-26 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,13 | 37.900 | | 2004-01-27 | 00:00:00 | 2,10 | 2,25 | 2,10 | 2,20 | 39.700 | | 2004-01-28 | 00:00:00 | 2,25 | 2,30 | 2,15 | 2,15 | 14.400 | | 2004-01-29 | 00:00:00 | 2,29 | 2,29 | 2,10 | 2,18 | 58.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
