(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 2,75 | 2,75 | 2,62 | 2,62 | 67.500 | 2000-12-14 | 00:00:00 | 2,70 | 2,75 | 2,62 | 2,62 | 23.000 | 2000-12-15 | 00:00:00 | 2,75 | 2,84 | 2,56 | 2,69 | 132.600 | 2000-12-18 | 00:00:00 | 2,66 | 2,69 | 2,62 | 2,62 | 56.700 | 2000-12-19 | 00:00:00 | 2,62 | 2,75 | 2,56 | 2,62 | 80.400 | 2000-12-20 | 00:00:00 | 2,55 | 2,81 | 2,53 | 2,69 | 118.800 | 2000-12-21 | 00:00:00 | 2,81 | 2,81 | 2,62 | 2,62 | 84.200 | 2000-12-22 | 00:00:00 | 2,62 | 2,62 | 2,56 | 2,56 | 82.700 | 2000-12-26 | 00:00:00 | 2,58 | 2,72 | 2,56 | 2,59 | 154.700 | 2000-12-27 | 00:00:00 | 2,56 | 2,69 | 2,53 | 2,62 | 90.000 | 2000-12-28 | 00:00:00 | 2,62 | 2,72 | 2,59 | 2,59 | 111.600 | 2000-12-29 | 00:00:00 | 2,56 | 2,72 | 2,56 | 2,62 | 117.400 | 2001-01-02 | 00:00:00 | 2,72 | 2,75 | 2,59 | 2,62 | 27.200 | 2001-01-03 | 00:00:00 | 2,75 | 2,75 | 2,56 | 2,56 | 53.400 | 2001-01-04 | 00:00:00 | 2,56 | 2,72 | 2,56 | 2,72 | 32.200 | 2001-01-05 | 00:00:00 | 2,69 | 2,88 | 2,62 | 2,84 | 92.700 | 2001-01-08 | 00:00:00 | 2,73 | 2,94 | 2,73 | 2,94 | 108.100 | 2001-01-09 | 00:00:00 | 3,00 | 3,00 | 2,88 | 2,94 | 50.500 | 2001-01-10 | 00:00:00 | 2,94 | 3,00 | 2,88 | 2,97 | 43.800 | 2001-01-11 | 00:00:00 | 2,95 | 2,97 | 2,78 | 2,94 | 25.400 | 2001-01-12 | 00:00:00 | 2,88 | 3,00 | 2,88 | 2,97 | 68.000 | 2001-01-16 | 00:00:00 | 2,97 | 3,00 | 2,94 | 3,00 | 108.800 | 2001-01-17 | 00:00:00 | 2,97 | 3,06 | 2,94 | 3,06 | 697.100 | 2001-01-18 | 00:00:00 | 3,06 | 3,25 | 3,03 | 3,12 | 344.300 | 2001-01-19 | 00:00:00 | 3,23 | 3,25 | 3,08 | 3,09 | 144.700 | 2001-01-22 | 00:00:00 | 3,12 | 3,38 | 3,06 | 3,28 | 322.600 | 2001-01-23 | 00:00:00 | 3,38 | 3,38 | 3,19 | 3,25 | 208.600 | 2001-01-24 | 00:00:00 | 3,23 | 3,28 | 3,06 | 3,12 | 81.700 | 2001-01-25 | 00:00:00 | 3,17 | 3,22 | 3,06 | 3,22 | 97.300 | 2001-01-26 | 00:00:00 | 3,23 | 3,28 | 3,19 | 3,28 | 94.300 | 2001-01-29 | 00:00:00 | 3,28 | 3,48 | 3,12 | 3,31 | 133.100 | 2001-01-30 | 00:00:00 | 3,31 | 3,44 | 3,12 | 3,12 | 304.800 | 2001-01-31 | 00:00:00 | 3,12 | 3,25 | 3,06 | 3,12 | 118.400 | 2001-02-01 | 00:00:00 | 3,12 | 3,16 | 2,88 | 3,00 | 123.100 | 2001-02-02 | 00:00:00 | 3,03 | 3,03 | 2,94 | 3,00 | 78.900 | 2001-02-05 | 00:00:00 | 2,94 | 2,97 | 2,72 | 2,88 | 106.000 | 2001-02-06 | 00:00:00 | 2,88 | 2,88 | 2,69 | 2,75 | 87.800 | 2001-02-07 | 00:00:00 | 2,75 | 2,97 | 2,75 | 2,97 | 58.300 | 2001-02-08 | 00:00:00 | 2,97 | 2,97 | 2,81 | 2,88 | 23.500 | 2001-02-09 | 00:00:00 | 2,94 | 2,97 | 2,91 | 2,94 | 29.300 | 2001-02-12 | 00:00:00 | 2,88 | 3,00 | 2,88 | 2,97 | 31.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|