(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-25 | 00:00:00 | 2,10 | 2,10 | 1,92 | 2,04 | 25.800 | | 2004-03-26 | 00:00:00 | 2,00 | 2,07 | 1,96 | 1,96 | 22.100 | | 2004-03-29 | 00:00:00 | 1,92 | 2,05 | 1,90 | 2,05 | 44.400 | | 2004-03-30 | 00:00:00 | 1,91 | 2,04 | 1,89 | 1,95 | 12.800 | | 2004-03-31 | 00:00:00 | 2,06 | 2,06 | 1,90 | 2,02 | 29.900 | | 2004-04-01 | 00:00:00 | 2,06 | 2,06 | 2,01 | 2,01 | 39.700 | | 2004-04-02 | 00:00:00 | 2,01 | 2,05 | 1,93 | 1,99 | 57.600 | | 2004-04-05 | 00:00:00 | 2,07 | 2,08 | 2,00 | 2,00 | 66.200 | | 2004-04-06 | 00:00:00 | 2,00 | 2,09 | 1,91 | 1,95 | 37.100 | | 2004-04-07 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,06 | 17.100 | | 2004-04-08 | 00:00:00 | 2,06 | 2,06 | 1,96 | 1,96 | 5.800 | | 2004-04-12 | 00:00:00 | 2,06 | 2,07 | 1,95 | 1,98 | 63.400 | | 2004-04-13 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,90 | 83.300 | | 2004-04-14 | 00:00:00 | 1,93 | 1,93 | 1,60 | 1,79 | 46.500 | | 2004-04-15 | 00:00:00 | 1,81 | 1,81 | 1,75 | 1,79 | 20.600 | | 2004-04-16 | 00:00:00 | 1,79 | 1,82 | 1,79 | 1,82 | 31.300 | | 2004-04-19 | 00:00:00 | 1,78 | 1,78 | 1,57 | 1,60 | 105.600 | | 2004-04-20 | 00:00:00 | 1,60 | 1,60 | 1,42 | 1,46 | 58.400 | | 2004-04-21 | 00:00:00 | 1,40 | 1,50 | 1,36 | 1,40 | 55.300 | | 2004-04-22 | 00:00:00 | 1,42 | 1,49 | 1,42 | 1,44 | 17.100 | | 2004-04-23 | 00:00:00 | 1,45 | 1,51 | 1,44 | 1,51 | 32.100 | | 2004-04-26 | 00:00:00 | 1,58 | 1,58 | 1,45 | 1,46 | 15.700 | | 2004-04-27 | 00:00:00 | 1,53 | 1,53 | 1,44 | 1,44 | 30.000 | | 2004-04-28 | 00:00:00 | 1,44 | 1,44 | 1,29 | 1,38 | 32.700 | | 2004-04-29 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,28 | 12.400 | | 2004-04-30 | 00:00:00 | 1,32 | 1,32 | 1,27 | 1,31 | 29.000 | | 2004-05-03 | 00:00:00 | 1,30 | 1,33 | 1,30 | 1,30 | 5.800 | | 2004-05-04 | 00:00:00 | 1,31 | 1,37 | 1,27 | 1,37 | 18.900 | | 2004-05-05 | 00:00:00 | 1,40 | 1,40 | 1,33 | 1,35 | 42.200 | | 2004-05-06 | 00:00:00 | 1,30 | 1,30 | 1,26 | 1,30 | 14.900 | | 2004-05-07 | 00:00:00 | 1,30 | 1,30 | 1,12 | 1,12 | 42.900 | | 2004-05-10 | 00:00:00 | 1,26 | 1,26 | 1,07 | 1,08 | 20.100 | | 2004-05-11 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 2.000 | | 2004-05-12 | 00:00:00 | 1,19 | 1,19 | 1,12 | 1,12 | 4.100 | | 2004-05-13 | 00:00:00 | 1,15 | 1,20 | 1,15 | 1,20 | 5.300 | | 2004-05-14 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,18 | 6.700 | | 2004-05-17 | 00:00:00 | 1,27 | 1,27 | 1,20 | 1,20 | 17.200 | | 2004-05-18 | 00:00:00 | 1,20 | 1,20 | 1,10 | 1,10 | 22.800 | | 2004-05-19 | 00:00:00 | 1,09 | 1,09 | 1,09 | 1,09 | 2.500 | | 2004-05-20 | 00:00:00 | 1,10 | 1,27 | 1,10 | 1,27 | 4.400 | | 2004-05-21 | 00:00:00 | 1,27 | 1,36 | 1,27 | 1,36 | 25.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
