(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 6,11 | 6,46 | 6,09 | 6,36 | 1.951.801 | | 2016-01-27 | 00:00:00 | 6,34 | 6,70 | 6,32 | 6,64 | 2.658.525 | | 2016-01-28 | 00:00:00 | 6,39 | 6,66 | 6,22 | 6,43 | 3.172.000 | | 2016-01-29 | 00:00:00 | 6,39 | 6,65 | 6,32 | 6,62 | 1.911.100 | | 2016-02-01 | 00:00:00 | 6,67 | 7,08 | 6,66 | 7,05 | 2.425.427 | | 2016-02-02 | 00:00:00 | 7,09 | 7,09 | 6,75 | 6,85 | 1.642.345 | | 2016-02-03 | 00:00:00 | 6,95 | 7,34 | 6,95 | 7,29 | 2.830.036 | | 2016-02-04 | 00:00:00 | 7,51 | 7,98 | 7,48 | 7,70 | 4.099.005 | | 2016-02-05 | 00:00:00 | 7,57 | 8,46 | 7,40 | 8,44 | 4.002.643 | | 2016-02-08 | 00:00:00 | 8,61 | 8,88 | 8,50 | 8,55 | 4.674.400 | | 2016-02-09 | 00:00:00 | 8,55 | 8,76 | 8,12 | 8,20 | 4.179.437 | | 2016-02-10 | 00:00:00 | 8,11 | 8,20 | 7,57 | 8,17 | 4.838.651 | | 2016-02-11 | 00:00:00 | 8,78 | 8,84 | 8,39 | 8,67 | 5.316.694 | | 2016-02-12 | 00:00:00 | 8,46 | 8,88 | 8,42 | 8,86 | 3.505.346 | | 2016-02-16 | 00:00:00 | 8,58 | 8,84 | 8,29 | 8,57 | 3.458.400 | | 2016-02-17 | 00:00:00 | 8,68 | 9,05 | 8,51 | 8,86 | 3.813.978 | | 2016-02-18 | 00:00:00 | 8,48 | 9,67 | 8,45 | 9,55 | 4.066.668 | | 2016-02-19 | 00:00:00 | 9,44 | 9,67 | 9,18 | 9,26 | 3.330.300 | | 2016-02-22 | 00:00:00 | 9,21 | 9,61 | 9,08 | 9,40 | 3.118.500 | | 2016-02-23 | 00:00:00 | 9,66 | 9,69 | 9,31 | 9,42 | 2.662.000 | | 2016-02-24 | 00:00:00 | 9,66 | 9,79 | 9,26 | 9,42 | 3.045.500 | | 2016-02-25 | 00:00:00 | 9,38 | 9,64 | 9,28 | 9,56 | 2.033.279 | | 2016-02-26 | 00:00:00 | 9,36 | 9,82 | 9,31 | 9,62 | 2.958.595 | | 2016-02-29 | 00:00:00 | 9,59 | 9,76 | 9,47 | 9,59 | 2.064.174 | | 2016-03-01 | 00:00:00 | 9,44 | 9,64 | 9,07 | 9,20 | 2.367.385 | | 2016-03-02 | 00:00:00 | 9,25 | 9,75 | 9,17 | 9,65 | 2.689.071 | | 2016-03-03 | 00:00:00 | 9,63 | 10,20 | 9,57 | 10,07 | 3.313.600 | | 2016-03-04 | 00:00:00 | 10,21 | 10,89 | 10,06 | 10,14 | 5.555.755 | | 2016-03-07 | 00:00:00 | 10,31 | 10,73 | 10,11 | 10,43 | 4.029.462 | | 2016-03-08 | 00:00:00 | 10,53 | 10,61 | 9,85 | 10,03 | 3.183.500 | | 2016-03-09 | 00:00:00 | 9,72 | 10,26 | 9,63 | 10,12 | 2.582.400 | | 2016-03-10 | 00:00:00 | 10,30 | 10,64 | 10,22 | 10,40 | 3.076.800 | | 2016-03-11 | 00:00:00 | 10,40 | 10,57 | 10,15 | 10,26 | 2.479.231 | | 2016-03-14 | 00:00:00 | 10,65 | 10,69 | 10,06 | 10,15 | 2.818.222 | | 2016-03-15 | 00:00:00 | 9,99 | 10,24 | 9,78 | 10,23 | 2.190.100 | | 2016-03-16 | 00:00:00 | 10,08 | 10,95 | 9,89 | 10,90 | 3.098.600 | | 2016-03-17 | 00:00:00 | 11,10 | 11,25 | 10,58 | 10,61 | 3.536.663 | | 2016-03-18 | 00:00:00 | 10,59 | 11,00 | 10,58 | 10,74 | 5.710.568 | | 2016-03-21 | 00:00:00 | 10,69 | 11,30 | 10,62 | 11,09 | 2.344.300 | | 2016-03-22 | 00:00:00 | 11,22 | 11,29 | 10,70 | 10,86 | 2.062.219 | | 2016-03-23 | 00:00:00 | 10,29 | 10,72 | 10,07 | 10,20 | 2.760.531 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
