(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 6,04 | 6,38 | 5,70 | 6,06 | 1.921.000 | | 2002-07-25 | 00:00:00 | 6,01 | 6,40 | 5,83 | 5,85 | 595.700 | | 2002-07-26 | 00:00:00 | 5,75 | 5,76 | 4,85 | 4,97 | 1.692.500 | | 2002-07-29 | 00:00:00 | 5,03 | 5,45 | 4,84 | 5,37 | 742.400 | | 2002-07-30 | 00:00:00 | 5,57 | 5,97 | 5,55 | 5,97 | 943.300 | | 2002-07-31 | 00:00:00 | 5,93 | 6,39 | 5,78 | 6,10 | 932.700 | | 2002-08-01 | 00:00:00 | 5,69 | 6,10 | 5,60 | 6,00 | 558.000 | | 2002-08-02 | 00:00:00 | 6,30 | 6,80 | 6,10 | 6,55 | 744.200 | | 2002-08-05 | 00:00:00 | 6,85 | 7,14 | 5,97 | 5,98 | 837.900 | | 2002-08-06 | 00:00:00 | 5,89 | 6,25 | 5,65 | 6,25 | 402.000 | | 2002-08-07 | 00:00:00 | 6,46 | 6,69 | 6,29 | 6,55 | 509.600 | | 2002-08-08 | 00:00:00 | 6,33 | 6,66 | 6,16 | 6,28 | 282.300 | | 2002-08-09 | 00:00:00 | 6,02 | 6,65 | 6,02 | 6,56 | 479.900 | | 2002-08-12 | 00:00:00 | 6,86 | 6,90 | 6,31 | 6,42 | 372.800 | | 2002-08-13 | 00:00:00 | 6,41 | 6,60 | 6,35 | 6,44 | 95.100 | | 2002-08-14 | 00:00:00 | 6,51 | 6,69 | 6,10 | 6,22 | 350.000 | | 2002-08-15 | 00:00:00 | 6,10 | 6,42 | 6,02 | 6,40 | 307.400 | | 2002-08-16 | 00:00:00 | 6,40 | 6,49 | 6,15 | 6,23 | 143.200 | | 2002-08-19 | 00:00:00 | 5,85 | 6,11 | 5,70 | 5,85 | 476.500 | | 2002-08-20 | 00:00:00 | 6,02 | 6,40 | 6,00 | 6,29 | 271.100 | | 2002-08-21 | 00:00:00 | 6,08 | 6,22 | 6,05 | 6,20 | 226.100 | | 2002-08-22 | 00:00:00 | 6,20 | 6,39 | 6,11 | 6,32 | 217.900 | | 2002-08-23 | 00:00:00 | 6,32 | 6,40 | 6,15 | 6,20 | 140.400 | | 2002-08-26 | 00:00:00 | 6,33 | 6,56 | 6,23 | 6,53 | 208.100 | | 2002-08-27 | 00:00:00 | 6,58 | 7,00 | 6,45 | 6,89 | 492.300 | | 2002-08-28 | 00:00:00 | 6,84 | 7,10 | 6,71 | 6,90 | 360.900 | | 2002-08-29 | 00:00:00 | 6,90 | 7,20 | 6,84 | 7,09 | 355.700 | | 2002-08-30 | 00:00:00 | 7,10 | 7,35 | 6,66 | 7,09 | 465.100 | | 2002-09-03 | 00:00:00 | 7,15 | 7,30 | 6,80 | 6,96 | 542.700 | | 2002-09-04 | 00:00:00 | 7,02 | 7,02 | 6,66 | 6,80 | 321.700 | | 2002-09-05 | 00:00:00 | 6,90 | 7,17 | 6,73 | 7,14 | 398.500 | | 2002-09-06 | 00:00:00 | 7,15 | 7,29 | 7,02 | 7,11 | 353.200 | | 2002-09-09 | 00:00:00 | 7,20 | 7,42 | 7,12 | 7,20 | 479.900 | | 2002-09-10 | 00:00:00 | 7,04 | 7,04 | 6,58 | 6,70 | 517.500 | | 2002-09-11 | 00:00:00 | 6,15 | 6,68 | 6,15 | 6,60 | 554.200 | | 2002-09-12 | 00:00:00 | 6,81 | 7,09 | 6,73 | 6,98 | 370.000 | | 2002-09-13 | 00:00:00 | 7,10 | 7,16 | 6,74 | 7,08 | 256.500 | | 2002-09-16 | 00:00:00 | 6,60 | 7,07 | 6,60 | 6,86 | 204.000 | | 2002-09-17 | 00:00:00 | 6,61 | 7,06 | 6,60 | 6,84 | 269.400 | | 2002-09-18 | 00:00:00 | 7,10 | 7,15 | 6,75 | 6,81 | 253.300 | | 2002-09-19 | 00:00:00 | 7,10 | 7,10 | 6,71 | 6,78 | 250.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
