(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 5,51 | 5,75 | 5,27 | 5,52 | 476.600 | | 2002-04-02 | 00:00:00 | 5,81 | 5,85 | 5,38 | 5,46 | 608.500 | | 2002-04-03 | 00:00:00 | 5,34 | 5,40 | 5,22 | 5,29 | 250.800 | | 2002-04-04 | 00:00:00 | 5,21 | 5,25 | 4,95 | 5,22 | 253.700 | | 2002-04-05 | 00:00:00 | 5,21 | 5,25 | 5,02 | 5,14 | 273.600 | | 2002-04-08 | 00:00:00 | 5,21 | 5,25 | 5,00 | 5,05 | 243.000 | | 2002-04-09 | 00:00:00 | 5,10 | 5,11 | 4,89 | 4,98 | 255.000 | | 2002-04-10 | 00:00:00 | 5,04 | 5,45 | 5,01 | 5,35 | 293.800 | | 2002-04-11 | 00:00:00 | 5,29 | 5,50 | 5,22 | 5,27 | 264.600 | | 2002-04-12 | 00:00:00 | 5,27 | 5,30 | 5,02 | 5,20 | 129.200 | | 2002-04-15 | 00:00:00 | 5,19 | 5,24 | 5,02 | 5,11 | 140.200 | | 2002-04-16 | 00:00:00 | 5,09 | 5,20 | 4,90 | 5,12 | 264.500 | | 2002-04-17 | 00:00:00 | 5,30 | 5,45 | 5,20 | 5,45 | 137.600 | | 2002-04-18 | 00:00:00 | 5,54 | 5,75 | 5,47 | 5,59 | 354.100 | | 2002-04-19 | 00:00:00 | 5,54 | 5,63 | 5,26 | 5,60 | 222.100 | | 2002-04-22 | 00:00:00 | 5,69 | 5,76 | 5,58 | 5,75 | 202.400 | | 2002-04-23 | 00:00:00 | 5,62 | 5,75 | 5,59 | 5,72 | 137.900 | | 2002-04-24 | 00:00:00 | 5,73 | 5,75 | 5,50 | 5,58 | 202.500 | | 2002-04-25 | 00:00:00 | 5,75 | 5,80 | 5,30 | 5,34 | 612.500 | | 2002-04-26 | 00:00:00 | 5,33 | 5,81 | 5,25 | 5,75 | 406.400 | | 2002-04-29 | 00:00:00 | 5,85 | 5,86 | 5,64 | 5,68 | 277.800 | | 2002-04-30 | 00:00:00 | 5,59 | 5,82 | 5,40 | 5,63 | 432.100 | | 2002-05-01 | 00:00:00 | 5,79 | 5,80 | 5,50 | 5,56 | 267.800 | | 2002-05-02 | 00:00:00 | 5,65 | 5,75 | 5,50 | 5,66 | 130.400 | | 2002-05-03 | 00:00:00 | 5,72 | 6,38 | 5,70 | 6,37 | 800.300 | | 2002-05-06 | 00:00:00 | 6,39 | 6,41 | 6,00 | 6,16 | 622.000 | | 2002-05-07 | 00:00:00 | 6,29 | 6,34 | 5,92 | 5,98 | 431.500 | | 2002-05-08 | 00:00:00 | 5,85 | 6,09 | 5,81 | 5,86 | 412.600 | | 2002-05-09 | 00:00:00 | 5,92 | 6,53 | 5,91 | 6,31 | 583.900 | | 2002-05-10 | 00:00:00 | 6,50 | 6,53 | 6,30 | 6,37 | 349.100 | | 2002-05-13 | 00:00:00 | 6,44 | 6,50 | 6,24 | 6,40 | 457.100 | | 2002-05-14 | 00:00:00 | 6,50 | 6,52 | 6,03 | 6,05 | 479.800 | | 2002-05-15 | 00:00:00 | 6,16 | 6,45 | 6,10 | 6,30 | 329.200 | | 2002-05-16 | 00:00:00 | 6,36 | 6,62 | 6,35 | 6,54 | 623.600 | | 2002-05-17 | 00:00:00 | 6,57 | 7,13 | 6,56 | 7,02 | 727.800 | | 2002-05-20 | 00:00:00 | 7,27 | 7,74 | 7,11 | 7,69 | 1.020.500 | | 2002-05-21 | 00:00:00 | 7,94 | 8,05 | 7,25 | 7,38 | 1.993.400 | | 2002-05-22 | 00:00:00 | 7,73 | 7,98 | 7,41 | 7,95 | 1.721.400 | | 2002-05-23 | 00:00:00 | 7,78 | 8,27 | 7,51 | 8,09 | 1.435.200 | | 2002-05-24 | 00:00:00 | 8,05 | 8,28 | 8,00 | 8,04 | 861.600 | | 2002-05-28 | 00:00:00 | 8,15 | 8,20 | 7,75 | 8,17 | 889.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
