(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 3,97 | 4,12 | 3,94 | 3,94 | 77.100 | | 2000-03-02 | 00:00:00 | 4,00 | 4,12 | 3,94 | 3,94 | 57.000 | | 2000-03-03 | 00:00:00 | 4,00 | 4,16 | 3,88 | 3,94 | 87.100 | | 2000-03-06 | 00:00:00 | 3,88 | 4,00 | 3,81 | 3,94 | 201.500 | | 2000-03-07 | 00:00:00 | 4,00 | 4,25 | 3,84 | 4,19 | 174.900 | | 2000-03-08 | 00:00:00 | 4,12 | 4,19 | 3,94 | 4,00 | 63.000 | | 2000-03-09 | 00:00:00 | 4,06 | 4,06 | 3,94 | 3,97 | 19.900 | | 2000-03-10 | 00:00:00 | 3,97 | 4,12 | 3,94 | 4,00 | 49.000 | | 2000-03-13 | 00:00:00 | 4,00 | 4,12 | 3,75 | 3,88 | 62.200 | | 2000-03-14 | 00:00:00 | 3,75 | 3,88 | 3,69 | 3,75 | 106.800 | | 2000-03-15 | 00:00:00 | 3,69 | 3,88 | 3,62 | 3,88 | 174.400 | | 2000-03-16 | 00:00:00 | 3,88 | 3,88 | 3,50 | 3,75 | 94.500 | | 2000-03-17 | 00:00:00 | 3,88 | 3,94 | 3,56 | 3,88 | 218.800 | | 2000-03-20 | 00:00:00 | 3,84 | 4,00 | 3,84 | 3,88 | 105.800 | | 2000-03-21 | 00:00:00 | 4,00 | 4,12 | 3,88 | 3,88 | 69.500 | | 2000-03-22 | 00:00:00 | 3,88 | 4,05 | 3,88 | 4,00 | 39.200 | | 2000-03-23 | 00:00:00 | 3,88 | 4,06 | 3,88 | 4,00 | 110.500 | | 2000-03-24 | 00:00:00 | 4,00 | 4,06 | 3,94 | 4,06 | 87.800 | | 2000-03-27 | 00:00:00 | 4,06 | 4,12 | 3,94 | 4,06 | 175.000 | | 2000-03-28 | 00:00:00 | 4,00 | 4,09 | 4,00 | 4,03 | 35.600 | | 2000-03-29 | 00:00:00 | 4,00 | 4,06 | 3,97 | 4,00 | 102.700 | | 2000-03-30 | 00:00:00 | 3,94 | 4,00 | 3,75 | 3,75 | 91.300 | | 2000-03-31 | 00:00:00 | 3,94 | 4,00 | 3,81 | 3,81 | 52.100 | | 2000-04-03 | 00:00:00 | 3,81 | 3,88 | 3,78 | 3,88 | 39.100 | | 2000-04-04 | 00:00:00 | 3,88 | 4,00 | 3,69 | 3,88 | 109.400 | | 2000-04-05 | 00:00:00 | 3,97 | 4,00 | 3,75 | 3,75 | 118.200 | | 2000-04-06 | 00:00:00 | 3,75 | 3,81 | 3,56 | 3,69 | 306.700 | | 2000-04-07 | 00:00:00 | 3,72 | 3,72 | 3,62 | 3,69 | 60.300 | | 2000-04-10 | 00:00:00 | 3,69 | 3,75 | 3,62 | 3,69 | 71.300 | | 2000-04-11 | 00:00:00 | 3,62 | 3,75 | 3,50 | 3,53 | 66.700 | | 2000-04-12 | 00:00:00 | 3,56 | 3,75 | 3,44 | 3,69 | 123.100 | | 2000-04-13 | 00:00:00 | 3,69 | 4,00 | 3,62 | 3,97 | 194.500 | | 2000-04-14 | 00:00:00 | 3,75 | 4,00 | 3,62 | 3,69 | 81.600 | | 2000-04-17 | 00:00:00 | 3,62 | 3,88 | 3,62 | 3,84 | 131.300 | | 2000-04-18 | 00:00:00 | 3,81 | 3,88 | 3,62 | 3,75 | 34.700 | | 2000-04-19 | 00:00:00 | 3,84 | 4,06 | 3,75 | 3,88 | 59.600 | | 2000-04-20 | 00:00:00 | 3,81 | 3,97 | 3,75 | 3,88 | 51.600 | | 2000-04-24 | 00:00:00 | 3,88 | 3,94 | 3,81 | 3,94 | 54.600 | | 2000-04-25 | 00:00:00 | 3,91 | 3,97 | 3,75 | 3,78 | 65.000 | | 2000-04-26 | 00:00:00 | 3,75 | 3,81 | 3,44 | 3,56 | 107.800 | | 2000-04-27 | 00:00:00 | 3,62 | 3,88 | 3,50 | 3,88 | 39.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
