(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 | | 2002-09-19 | 00:00:00 | 7,10 | 7,10 | 6,71 | 6,78 | 250.200 | | 2002-09-20 | 00:00:00 | 6,57 | 6,87 | 6,56 | 6,76 | 239.600 | | 2002-09-23 | 00:00:00 | 6,93 | 6,94 | 6,60 | 6,64 | 189.700 | | 2002-09-24 | 00:00:00 | 6,81 | 6,84 | 6,53 | 6,58 | 302.500 | | 2002-09-25 | 00:00:00 | 6,52 | 6,65 | 6,22 | 6,62 | 311.700 | | 2002-09-26 | 00:00:00 | 5,90 | 6,60 | 5,90 | 6,30 | 421.500 | | 2002-09-27 | 00:00:00 | 6,43 | 6,48 | 6,10 | 6,26 | 157.500 | | 2002-09-30 | 00:00:00 | 6,39 | 6,45 | 6,01 | 6,14 | 350.800 | | 2002-10-01 | 00:00:00 | 6,02 | 6,22 | 5,92 | 6,03 | 329.500 | | 2002-10-02 | 00:00:00 | 5,93 | 6,12 | 5,70 | 5,80 | 284.000 | | 2002-10-03 | 00:00:00 | 5,85 | 6,00 | 5,80 | 5,86 | 153.700 | | 2002-10-04 | 00:00:00 | 5,82 | 6,84 | 5,75 | 5,90 | 225.000 | | 2002-10-07 | 00:00:00 | 5,89 | 6,10 | 5,78 | 5,84 | 313.600 | | 2002-10-08 | 00:00:00 | 5,40 | 5,60 | 5,11 | 5,34 | 716.600 | | 2002-10-09 | 00:00:00 | 5,24 | 5,35 | 5,05 | 5,08 | 468.000 | | 2002-10-10 | 00:00:00 | 5,04 | 5,25 | 4,50 | 4,91 | 809.700 | | 2002-10-11 | 00:00:00 | 4,95 | 5,58 | 4,71 | 5,49 | 543.800 | | 2002-10-14 | 00:00:00 | 5,59 | 5,74 | 5,46 | 5,67 | 217.300 | | 2002-10-15 | 00:00:00 | 5,60 | 5,65 | 5,20 | 5,39 | 353.700 | | 2002-10-16 | 00:00:00 | 5,64 | 5,82 | 5,38 | 5,40 | 317.300 | | 2002-10-17 | 00:00:00 | 5,41 | 5,87 | 5,20 | 5,87 | 364.500 | | 2002-10-18 | 00:00:00 | 5,93 | 5,93 | 5,55 | 5,67 | 250.200 | | 2002-10-21 | 00:00:00 | 5,72 | 5,90 | 5,28 | 5,42 | 301.200 | | 2002-10-22 | 00:00:00 | 5,60 | 5,69 | 5,34 | 5,59 | 319.200 | | 2002-10-23 | 00:00:00 | 5,62 | 5,67 | 5,41 | 5,46 | 172.700 | | 2002-10-24 | 00:00:00 | 5,31 | 5,59 | 5,16 | 5,30 | 423.900 | | 2002-10-25 | 00:00:00 | 5,35 | 5,60 | 5,30 | 5,50 | 169.800 | | 2002-10-28 | 00:00:00 | 5,57 | 5,73 | 5,42 | 5,51 | 238.700 | | 2002-10-29 | 00:00:00 | 5,70 | 5,94 | 5,69 | 5,82 | 325.300 | | 2002-10-30 | 00:00:00 | 5,87 | 5,93 | 5,65 | 5,71 | 174.700 | | 2002-10-31 | 00:00:00 | 5,62 | 5,80 | 5,50 | 5,52 | 210.700 | | 2002-11-01 | 00:00:00 | 5,64 | 5,85 | 5,56 | 5,70 | 189.100 | | 2002-11-04 | 00:00:00 | 5,66 | 5,93 | 5,66 | 5,76 | 165.600 | | 2002-11-05 | 00:00:00 | 5,67 | 5,91 | 5,66 | 5,89 | 130.100 | | 2002-11-06 | 00:00:00 | 5,76 | 5,99 | 5,60 | 5,95 | 325.500 | | 2002-11-07 | 00:00:00 | 6,00 | 6,45 | 5,95 | 6,28 | 610.900 | | 2002-11-08 | 00:00:00 | 6,40 | 6,55 | 6,26 | 6,36 | 502.200 | | 2002-11-11 | 00:00:00 | 6,33 | 6,40 | 6,20 | 6,37 | 206.000 | | 2002-11-12 | 00:00:00 | 6,35 | 6,48 | 6,15 | 6,36 | 373.900 | | 2002-11-13 | 00:00:00 | 6,37 | 6,45 | 5,80 | 5,81 | 386.900 | | 2002-11-14 | 00:00:00 | 5,77 | 5,92 | 5,57 | 5,60 | 291.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
