(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 6,82 | 7,10 | 6,79 | 6,96 | 1.695.283 | | 2015-11-27 | 00:00:00 | 6,79 | 6,95 | 6,75 | 6,82 | 668.655 | | 2015-11-30 | 00:00:00 | 6,89 | 7,13 | 6,87 | 6,96 | 1.750.000 | | 2015-12-01 | 00:00:00 | 7,01 | 7,29 | 6,91 | 7,28 | 1.588.000 | | 2015-12-02 | 00:00:00 | 7,16 | 7,27 | 6,98 | 7,10 | 1.524.300 | | 2015-12-03 | 00:00:00 | 7,18 | 7,31 | 7,04 | 7,17 | 1.778.800 | | 2015-12-04 | 00:00:00 | 7,25 | 7,59 | 7,20 | 7,59 | 1.997.500 | | 2015-12-07 | 00:00:00 | 7,45 | 7,55 | 7,05 | 7,18 | 1.592.200 | | 2015-12-08 | 00:00:00 | 7,15 | 7,21 | 6,95 | 7,02 | 1.742.499 | | 2015-12-09 | 00:00:00 | 7,19 | 7,32 | 7,03 | 7,17 | 1.737.504 | | 2015-12-10 | 00:00:00 | 7,14 | 7,26 | 7,10 | 7,10 | 1.243.800 | | 2015-12-11 | 00:00:00 | 7,01 | 7,26 | 6,96 | 7,14 | 1.610.900 | | 2015-12-14 | 00:00:00 | 7,09 | 7,11 | 6,47 | 6,52 | 2.944.194 | | 2015-12-15 | 00:00:00 | 6,60 | 6,67 | 6,37 | 6,42 | 2.128.100 | | 2015-12-16 | 00:00:00 | 6,53 | 6,89 | 6,52 | 6,83 | 2.779.300 | | 2015-12-17 | 00:00:00 | 6,58 | 6,63 | 6,22 | 6,24 | 2.402.712 | | 2015-12-18 | 00:00:00 | 6,35 | 6,53 | 6,28 | 6,33 | 4.819.476 | | 2015-12-21 | 00:00:00 | 6,50 | 6,62 | 6,41 | 6,49 | 1.749.104 | | 2015-12-22 | 00:00:00 | 6,47 | 6,61 | 6,46 | 6,56 | 1.321.895 | | 2015-12-23 | 00:00:00 | 6,59 | 6,80 | 6,59 | 6,69 | 1.397.876 | | 2015-12-24 | 00:00:00 | 6,75 | 6,93 | 6,75 | 6,86 | 574.300 | | 2015-12-28 | 00:00:00 | 6,81 | 6,82 | 6,55 | 6,60 | 1.028.305 | | 2015-12-29 | 00:00:00 | 6,66 | 6,72 | 6,55 | 6,66 | 1.317.400 | | 2015-12-30 | 00:00:00 | 6,51 | 6,68 | 6,47 | 6,52 | 1.173.400 | | 2015-12-31 | 00:00:00 | 6,49 | 6,58 | 6,42 | 6,50 | 1.393.902 | | 2016-01-04 | 00:00:00 | 6,67 | 6,86 | 6,58 | 6,76 | 2.097.900 | | 2016-01-05 | 00:00:00 | 6,77 | 6,79 | 6,59 | 6,69 | 1.315.900 | | 2016-01-06 | 00:00:00 | 6,77 | 6,85 | 6,69 | 6,81 | 1.339.900 | | 2016-01-07 | 00:00:00 | 6,86 | 7,18 | 6,76 | 7,03 | 2.348.500 | | 2016-01-08 | 00:00:00 | 6,88 | 7,09 | 6,80 | 6,92 | 2.298.400 | | 2016-01-11 | 00:00:00 | 6,95 | 6,97 | 6,33 | 6,45 | 2.268.500 | | 2016-01-12 | 00:00:00 | 6,37 | 6,39 | 5,94 | 6,13 | 3.066.535 | | 2016-01-13 | 00:00:00 | 6,11 | 6,46 | 6,11 | 6,23 | 2.223.085 | | 2016-01-14 | 00:00:00 | 6,14 | 6,24 | 5,98 | 6,11 | 1.932.685 | | 2016-01-15 | 00:00:00 | 6,20 | 6,26 | 5,99 | 6,06 | 1.949.278 | | 2016-01-19 | 00:00:00 | 6,12 | 6,14 | 5,53 | 5,63 | 3.375.700 | | 2016-01-20 | 00:00:00 | 5,70 | 5,85 | 5,38 | 5,78 | 2.780.900 | | 2016-01-21 | 00:00:00 | 5,70 | 5,86 | 5,56 | 5,79 | 1.855.600 | | 2016-01-22 | 00:00:00 | 5,77 | 6,10 | 5,70 | 5,93 | 1.848.038 | | 2016-01-25 | 00:00:00 | 6,07 | 6,17 | 5,92 | 5,99 | 1.473.342 | | 2016-01-26 | 00:00:00 | 6,11 | 6,46 | 6,09 | 6,36 | 1.951.801 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
