(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 3,37 | 3,49 | 3,30 | 3,40 | 102.500 | | 2001-08-06 | 00:00:00 | 3,34 | 3,45 | 3,32 | 3,37 | 28.100 | | 2001-08-07 | 00:00:00 | 3,29 | 3,46 | 3,27 | 3,33 | 55.200 | | 2001-08-08 | 00:00:00 | 3,30 | 3,50 | 3,28 | 3,39 | 46.700 | | 2001-08-09 | 00:00:00 | 3,47 | 3,60 | 3,35 | 3,52 | 76.900 | | 2001-08-10 | 00:00:00 | 3,50 | 3,60 | 3,43 | 3,43 | 59.400 | | 2001-08-13 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,43 | 42.900 | | 2001-08-14 | 00:00:00 | 3,49 | 3,49 | 3,30 | 3,39 | 78.400 | | 2001-08-15 | 00:00:00 | 3,42 | 3,65 | 3,42 | 3,55 | 234.600 | | 2001-08-16 | 00:00:00 | 3,55 | 3,55 | 3,44 | 3,45 | 76.100 | | 2001-08-17 | 00:00:00 | 3,44 | 3,58 | 3,44 | 3,58 | 112.800 | | 2001-08-20 | 00:00:00 | 3,53 | 3,57 | 3,40 | 3,41 | 76.800 | | 2001-08-21 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,45 | 27.800 | | 2001-08-22 | 00:00:00 | 3,56 | 3,74 | 3,46 | 3,72 | 120.400 | | 2001-08-23 | 00:00:00 | 3,71 | 3,75 | 3,56 | 3,72 | 42.400 | | 2001-08-24 | 00:00:00 | 3,63 | 3,76 | 3,57 | 3,64 | 103.800 | | 2001-08-27 | 00:00:00 | 3,57 | 3,65 | 3,47 | 3,58 | 38.800 | | 2001-08-28 | 00:00:00 | 3,58 | 3,59 | 3,46 | 3,59 | 9.300 | | 2001-08-29 | 00:00:00 | 3,47 | 3,70 | 3,47 | 3,60 | 134.400 | | 2001-08-30 | 00:00:00 | 3,65 | 3,65 | 3,55 | 3,60 | 69.100 | | 2001-08-31 | 00:00:00 | 3,58 | 3,60 | 3,40 | 3,40 | 65.400 | | 2001-09-04 | 00:00:00 | 3,41 | 3,47 | 3,30 | 3,39 | 94.000 | | 2001-09-05 | 00:00:00 | 3,35 | 3,48 | 3,35 | 3,40 | 25.100 | | 2001-09-06 | 00:00:00 | 3,45 | 3,49 | 3,37 | 3,44 | 23.200 | | 2001-09-07 | 00:00:00 | 3,44 | 3,53 | 3,40 | 3,50 | 50.400 | | 2001-09-10 | 00:00:00 | 3,50 | 3,62 | 3,40 | 3,45 | 53.200 | | 2001-09-17 | 00:00:00 | 3,67 | 3,83 | 3,55 | 3,65 | 215.900 | | 2001-09-18 | 00:00:00 | 3,69 | 3,98 | 3,60 | 3,98 | 163.900 | | 2001-09-19 | 00:00:00 | 3,90 | 4,48 | 3,87 | 4,35 | 808.400 | | 2001-09-20 | 00:00:00 | 4,48 | 4,53 | 4,10 | 4,22 | 401.900 | | 2001-09-21 | 00:00:00 | 4,31 | 4,32 | 4,15 | 4,20 | 361.300 | | 2001-09-24 | 00:00:00 | 4,17 | 4,25 | 4,00 | 4,06 | 237.900 | | 2001-09-25 | 00:00:00 | 4,08 | 4,25 | 4,00 | 4,20 | 123.000 | | 2001-09-26 | 00:00:00 | 4,20 | 4,35 | 4,10 | 4,25 | 236.400 | | 2001-09-27 | 00:00:00 | 4,24 | 4,30 | 4,15 | 4,21 | 266.100 | | 2001-09-28 | 00:00:00 | 4,29 | 4,29 | 4,12 | 4,14 | 351.400 | | 2001-10-01 | 00:00:00 | 4,30 | 4,30 | 4,13 | 4,20 | 294.300 | | 2001-10-02 | 00:00:00 | 4,20 | 4,27 | 4,10 | 4,15 | 237.800 | | 2001-10-03 | 00:00:00 | 4,22 | 4,27 | 4,07 | 4,13 | 147.200 | | 2001-10-04 | 00:00:00 | 4,01 | 4,15 | 4,00 | 4,07 | 186.300 | | 2001-10-05 | 00:00:00 | 4,11 | 4,11 | 4,02 | 4,06 | 182.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
