(Login BolsaPT & Canal Forex) |
|
 Pan American Silv - [Ticker: PAAS] |     | | Última Trade | 13,240 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,370 x 1.100 - 16,380 x 2.400 | EPS | 0,00 | | Abertura | 13,400 | PER | 0,00% | | Máximo | 13,560 | Pagamento Dividendo | | | Mínimo | 13,160 | Data Ex-Dividendo | | | Fecho Anterior | 13,260 | Yield | | | Volume | 1.658.999 | 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 PAAS de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 3,14 | 3,20 | 3,12 | 3,17 | 36.100 | | 2001-06-08 | 00:00:00 | 3,21 | 3,38 | 3,16 | 3,33 | 141.800 | | 2001-06-11 | 00:00:00 | 3,28 | 3,59 | 3,26 | 3,45 | 266.000 | | 2001-06-12 | 00:00:00 | 3,52 | 3,75 | 3,50 | 3,65 | 276.700 | | 2001-06-13 | 00:00:00 | 3,70 | 3,70 | 3,56 | 3,65 | 112.600 | | 2001-06-14 | 00:00:00 | 3,65 | 3,83 | 3,59 | 3,83 | 214.100 | | 2001-06-15 | 00:00:00 | 3,87 | 3,95 | 3,83 | 3,91 | 323.200 | | 2001-06-18 | 00:00:00 | 3,81 | 3,99 | 3,80 | 3,95 | 275.900 | | 2001-06-19 | 00:00:00 | 3,98 | 3,98 | 3,76 | 3,81 | 137.200 | | 2001-06-20 | 00:00:00 | 3,81 | 3,90 | 3,65 | 3,67 | 161.700 | | 2001-06-21 | 00:00:00 | 3,67 | 3,79 | 3,62 | 3,70 | 43.500 | | 2001-06-22 | 00:00:00 | 3,78 | 3,78 | 3,63 | 3,74 | 44.200 | | 2001-06-25 | 00:00:00 | 3,81 | 3,95 | 3,60 | 3,90 | 109.000 | | 2001-06-26 | 00:00:00 | 3,96 | 3,96 | 3,80 | 3,81 | 80.400 | | 2001-06-27 | 00:00:00 | 3,88 | 3,88 | 3,71 | 3,73 | 118.900 | | 2001-06-28 | 00:00:00 | 3,72 | 3,81 | 3,51 | 3,63 | 73.600 | | 2001-06-29 | 00:00:00 | 3,60 | 3,74 | 3,55 | 3,60 | 73.100 | | 2001-07-02 | 00:00:00 | 3,58 | 3,75 | 3,50 | 3,51 | 42.200 | | 2001-07-03 | 00:00:00 | 3,51 | 3,55 | 3,34 | 3,54 | 86.900 | | 2001-07-05 | 00:00:00 | 3,51 | 3,55 | 3,28 | 3,30 | 101.400 | | 2001-07-06 | 00:00:00 | 3,29 | 3,43 | 3,28 | 3,28 | 104.700 | | 2001-07-09 | 00:00:00 | 3,27 | 3,41 | 3,27 | 3,38 | 25.000 | | 2001-07-10 | 00:00:00 | 3,39 | 3,45 | 3,35 | 3,44 | 83.000 | | 2001-07-11 | 00:00:00 | 3,40 | 3,57 | 3,35 | 3,57 | 88.000 | | 2001-07-12 | 00:00:00 | 3,56 | 3,65 | 3,51 | 3,55 | 71.900 | | 2001-07-13 | 00:00:00 | 3,55 | 3,62 | 3,50 | 3,52 | 37.300 | | 2001-07-16 | 00:00:00 | 3,50 | 3,55 | 3,40 | 3,40 | 106.100 | | 2001-07-17 | 00:00:00 | 3,54 | 3,60 | 3,49 | 3,53 | 46.200 | | 2001-07-18 | 00:00:00 | 3,49 | 3,79 | 3,49 | 3,79 | 46.700 | | 2001-07-19 | 00:00:00 | 3,79 | 3,81 | 3,67 | 3,72 | 65.100 | | 2001-07-20 | 00:00:00 | 3,70 | 3,75 | 3,64 | 3,72 | 56.500 | | 2001-07-23 | 00:00:00 | 3,71 | 3,72 | 3,65 | 3,72 | 40.600 | | 2001-07-24 | 00:00:00 | 3,74 | 3,80 | 3,65 | 3,77 | 40.900 | | 2001-07-25 | 00:00:00 | 3,85 | 3,85 | 3,62 | 3,74 | 73.900 | | 2001-07-26 | 00:00:00 | 3,69 | 3,69 | 3,50 | 3,55 | 66.800 | | 2001-07-27 | 00:00:00 | 3,55 | 3,60 | 3,50 | 3,60 | 61.800 | | 2001-07-30 | 00:00:00 | 3,64 | 3,64 | 3,36 | 3,45 | 94.600 | | 2001-07-31 | 00:00:00 | 3,40 | 3,47 | 3,24 | 3,25 | 188.200 | | 2001-08-01 | 00:00:00 | 3,26 | 3,39 | 3,25 | 3,31 | 154.400 | | 2001-08-02 | 00:00:00 | 3,30 | 3,60 | 3,30 | 3,37 | 79.700 | | 2001-08-03 | 00:00:00 | 3,37 | 3,49 | 3,30 | 3,40 | 102.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
