(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 4,11 | 4,11 | 4,02 | 4,06 | 182.800 | 2001-10-08 | 00:00:00 | 4,19 | 4,27 | 3,90 | 3,91 | 229.200 | 2001-10-09 | 00:00:00 | 4,02 | 4,10 | 3,81 | 3,88 | 187.400 | 2001-10-10 | 00:00:00 | 3,80 | 3,83 | 3,75 | 3,78 | 127.600 | 2001-10-11 | 00:00:00 | 3,78 | 3,83 | 3,60 | 3,63 | 108.300 | 2001-10-12 | 00:00:00 | 3,64 | 3,78 | 3,64 | 3,66 | 110.400 | 2001-10-15 | 00:00:00 | 3,82 | 3,84 | 3,55 | 3,61 | 154.900 | 2001-10-16 | 00:00:00 | 3,60 | 3,66 | 3,51 | 3,60 | 108.200 | 2001-10-17 | 00:00:00 | 3,65 | 3,72 | 3,55 | 3,61 | 243.900 | 2001-10-18 | 00:00:00 | 3,54 | 3,70 | 3,50 | 3,63 | 128.100 | 2001-10-19 | 00:00:00 | 3,58 | 3,67 | 3,55 | 3,60 | 102.000 | 2001-10-22 | 00:00:00 | 3,61 | 3,61 | 3,37 | 3,41 | 277.200 | 2001-10-23 | 00:00:00 | 3,49 | 3,50 | 3,31 | 3,40 | 86.300 | 2001-10-24 | 00:00:00 | 3,50 | 3,50 | 3,35 | 3,35 | 110.900 | 2001-10-25 | 00:00:00 | 3,36 | 3,40 | 3,36 | 3,37 | 61.800 | 2001-10-26 | 00:00:00 | 3,39 | 3,49 | 3,35 | 3,48 | 115.900 | 2001-10-29 | 00:00:00 | 3,49 | 3,63 | 3,49 | 3,52 | 164.700 | 2001-10-30 | 00:00:00 | 3,50 | 3,80 | 3,49 | 3,50 | 193.400 | 2001-10-31 | 00:00:00 | 3,54 | 3,55 | 3,42 | 3,50 | 73.700 | 2001-11-01 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,42 | 67.200 | 2001-11-02 | 00:00:00 | 3,45 | 3,58 | 3,35 | 3,39 | 126.000 | 2001-11-05 | 00:00:00 | 3,32 | 3,36 | 3,25 | 3,32 | 141.800 | 2001-11-06 | 00:00:00 | 3,32 | 3,45 | 3,32 | 3,35 | 72.200 | 2001-11-07 | 00:00:00 | 3,40 | 3,45 | 3,36 | 3,40 | 54.000 | 2001-11-08 | 00:00:00 | 3,49 | 3,53 | 3,32 | 3,37 | 112.300 | 2001-11-09 | 00:00:00 | 3,37 | 3,37 | 3,25 | 3,29 | 92.700 | 2001-11-12 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,40 | 120.500 | 2001-11-13 | 00:00:00 | 3,40 | 3,40 | 3,26 | 3,35 | 184.100 | 2001-11-14 | 00:00:00 | 3,35 | 3,38 | 3,26 | 3,29 | 80.700 | 2001-11-15 | 00:00:00 | 3,28 | 3,34 | 3,01 | 3,14 | 231.900 | 2001-11-16 | 00:00:00 | 3,12 | 3,19 | 3,12 | 3,15 | 89.500 | 2001-11-19 | 00:00:00 | 3,17 | 3,17 | 3,02 | 3,05 | 46.300 | 2001-11-20 | 00:00:00 | 3,04 | 3,15 | 3,01 | 3,08 | 90.500 | 2001-11-21 | 00:00:00 | 3,04 | 3,07 | 3,01 | 3,05 | 87.200 | 2001-11-23 | 00:00:00 | 3,14 | 3,15 | 3,00 | 3,05 | 131.000 | 2001-11-26 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,04 | 180.700 | 2001-11-27 | 00:00:00 | 3,16 | 3,16 | 3,03 | 3,07 | 58.600 | 2001-11-28 | 00:00:00 | 3,15 | 3,32 | 3,06 | 3,23 | 159.300 | 2001-11-29 | 00:00:00 | 3,30 | 3,50 | 3,25 | 3,38 | 276.400 | 2001-11-30 | 00:00:00 | 3,44 | 3,53 | 3,38 | 3,50 | 114.500 | 2001-12-03 | 00:00:00 | 3,57 | 3,63 | 3,50 | 3,60 | 122.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|