(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 | | 2002-11-14 | 00:00:00 | 5,77 | 5,92 | 5,57 | 5,60 | 291.000 | | 2002-11-15 | 00:00:00 | 5,80 | 6,11 | 5,65 | 6,08 | 292.100 | | 2002-11-18 | 00:00:00 | 5,81 | 6,10 | 5,76 | 5,78 | 231.900 | | 2002-11-19 | 00:00:00 | 5,94 | 5,94 | 5,65 | 5,67 | 130.500 | | 2002-11-20 | 00:00:00 | 5,77 | 5,84 | 5,60 | 5,69 | 183.700 | | 2002-11-21 | 00:00:00 | 5,70 | 5,70 | 5,15 | 5,35 | 690.400 | | 2002-11-22 | 00:00:00 | 5,50 | 5,53 | 5,20 | 5,25 | 375.000 | | 2002-11-25 | 00:00:00 | 5,23 | 5,40 | 5,19 | 5,31 | 223.800 | | 2002-11-26 | 00:00:00 | 5,25 | 5,48 | 5,20 | 5,39 | 216.400 | | 2002-11-27 | 00:00:00 | 5,30 | 5,60 | 5,21 | 5,40 | 368.700 | | 2002-11-29 | 00:00:00 | 5,39 | 5,40 | 5,33 | 5,40 | 103.100 | | 2002-12-02 | 00:00:00 | 5,35 | 5,65 | 5,28 | 5,34 | 233.100 | | 2002-12-03 | 00:00:00 | 5,51 | 5,97 | 5,45 | 5,90 | 646.400 | | 2002-12-04 | 00:00:00 | 6,14 | 6,19 | 5,85 | 6,05 | 516.200 | | 2002-12-05 | 00:00:00 | 6,07 | 6,17 | 5,95 | 6,04 | 533.300 | | 2002-12-06 | 00:00:00 | 6,24 | 6,29 | 6,10 | 6,16 | 473.000 | | 2002-12-09 | 00:00:00 | 6,18 | 6,30 | 5,92 | 6,09 | 294.000 | | 2002-12-10 | 00:00:00 | 6,10 | 6,10 | 5,80 | 5,84 | 252.100 | | 2002-12-11 | 00:00:00 | 5,90 | 6,00 | 5,75 | 5,85 | 494.500 | | 2002-12-12 | 00:00:00 | 5,94 | 7,02 | 5,73 | 6,99 | 1.970.200 | | 2002-12-13 | 00:00:00 | 7,28 | 7,40 | 6,86 | 7,24 | 1.510.300 | | 2002-12-16 | 00:00:00 | 7,32 | 7,32 | 6,85 | 7,19 | 1.015.600 | | 2002-12-17 | 00:00:00 | 7,23 | 7,40 | 6,70 | 6,85 | 740.500 | | 2002-12-18 | 00:00:00 | 6,76 | 7,08 | 6,75 | 6,97 | 454.700 | | 2002-12-19 | 00:00:00 | 7,06 | 7,16 | 6,72 | 6,77 | 530.300 | | 2002-12-20 | 00:00:00 | 6,54 | 6,99 | 6,52 | 6,90 | 226.300 | | 2002-12-23 | 00:00:00 | 7,01 | 7,15 | 6,80 | 7,11 | 355.700 | | 2002-12-24 | 00:00:00 | 7,15 | 7,15 | 6,97 | 7,14 | 133.600 | | 2002-12-26 | 00:00:00 | 7,19 | 7,90 | 7,00 | 7,88 | 521.300 | | 2002-12-27 | 00:00:00 | 7,79 | 7,80 | 7,58 | 7,59 | 483.500 | | 2002-12-30 | 00:00:00 | 7,62 | 7,75 | 7,28 | 7,46 | 458.200 | | 2002-12-31 | 00:00:00 | 7,36 | 7,89 | 7,33 | 7,84 | 524.800 | | 2003-01-02 | 00:00:00 | 7,63 | 7,89 | 7,42 | 7,89 | 343.400 | | 2003-01-03 | 00:00:00 | 7,82 | 8,34 | 7,75 | 8,12 | 1.373.000 | | 2003-01-06 | 00:00:00 | 8,30 | 8,35 | 7,85 | 7,91 | 1.133.200 | | 2003-01-07 | 00:00:00 | 7,86 | 7,90 | 7,40 | 7,63 | 650.800 | | 2003-01-08 | 00:00:00 | 7,58 | 8,15 | 7,45 | 8,03 | 679.700 | | 2003-01-09 | 00:00:00 | 8,05 | 8,37 | 7,63 | 8,22 | 958.000 | | 2003-01-10 | 00:00:00 | 8,34 | 8,44 | 8,05 | 8,27 | 747.400 | | 2003-01-13 | 00:00:00 | 8,21 | 8,46 | 8,02 | 8,18 | 420.800 | | 2003-01-14 | 00:00:00 | 8,19 | 8,20 | 7,50 | 7,50 | 1.039.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
