(Login BolsaPT & Canal Forex) |
|
SILVERCREST MINES - [Ticker: SVL.V] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 SVL.V de 2000-01-01 a 2024-04-24 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-13 | 00:00:00 | 2,67 | 2,69 | 2,57 | 2,66 | 296.100 | 2012-03-14 | 00:00:00 | 2,61 | 2,61 | 2,42 | 2,53 | 494.600 | 2012-03-15 | 00:00:00 | 2,47 | 2,50 | 2,43 | 2,50 | 199.800 | 2012-03-16 | 00:00:00 | 2,42 | 2,50 | 2,42 | 2,47 | 109.600 | 2012-03-19 | 00:00:00 | 2,46 | 2,50 | 2,46 | 2,49 | 183.500 | 2012-03-20 | 00:00:00 | 2,45 | 2,47 | 2,36 | 2,47 | 234.700 | 2012-03-21 | 00:00:00 | 2,47 | 2,48 | 2,43 | 2,44 | 91.400 | 2012-03-22 | 00:00:00 | 2,37 | 2,38 | 2,26 | 2,35 | 328.900 | 2012-03-23 | 00:00:00 | 2,40 | 2,47 | 2,35 | 2,47 | 193.900 | 2012-03-26 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,47 | 88.800 | 2012-03-27 | 00:00:00 | 2,50 | 2,54 | 2,44 | 2,45 | 305.000 | 2012-03-28 | 00:00:00 | 2,46 | 2,46 | 2,41 | 2,44 | 100.000 | 2012-03-29 | 00:00:00 | 2,39 | 2,42 | 2,32 | 2,42 | 173.000 | 2012-03-30 | 00:00:00 | 2,42 | 2,50 | 2,42 | 2,49 | 176.500 | 2012-04-02 | 00:00:00 | 2,47 | 2,50 | 2,45 | 2,46 | 112.300 | 2012-04-03 | 00:00:00 | 2,49 | 2,50 | 2,39 | 2,48 | 159.100 | 2012-04-04 | 00:00:00 | 2,43 | 2,43 | 2,25 | 2,26 | 502.300 | 2012-04-05 | 00:00:00 | 2,28 | 2,28 | 2,22 | 2,26 | 266.000 | 2012-04-09 | 00:00:00 | 2,25 | 2,26 | 2,25 | 2,25 | 94.000 | 2012-04-10 | 00:00:00 | 2,26 | 2,32 | 2,25 | 2,29 | 317.400 | 2012-04-11 | 00:00:00 | 2,30 | 2,43 | 2,29 | 2,39 | 99.200 | 2012-04-12 | 00:00:00 | 2,35 | 2,50 | 2,34 | 2,49 | 269.900 | 2012-04-13 | 00:00:00 | 2,49 | 2,49 | 2,33 | 2,35 | 167.000 | 2012-04-16 | 00:00:00 | 2,43 | 2,43 | 2,22 | 2,37 | 210.200 | 2012-04-17 | 00:00:00 | 2,35 | 2,35 | 2,21 | 2,21 | 225.500 | 2012-04-18 | 00:00:00 | 2,22 | 2,25 | 2,21 | 2,24 | 63.200 | 2012-04-19 | 00:00:00 | 2,30 | 2,45 | 2,28 | 2,31 | 339.300 | 2012-04-20 | 00:00:00 | 2,30 | 2,33 | 2,23 | 2,24 | 114.000 | 2012-04-23 | 00:00:00 | 2,21 | 2,24 | 1,93 | 2,00 | 515.400 | 2012-04-24 | 00:00:00 | 2,05 | 2,14 | 2,05 | 2,05 | 53.800 | 2012-04-25 | 00:00:00 | 2,10 | 2,10 | 2,01 | 2,03 | 173.900 | 2012-04-26 | 00:00:00 | 2,08 | 2,17 | 2,06 | 2,17 | 169.500 | 2012-04-27 | 00:00:00 | 2,20 | 2,35 | 2,20 | 2,29 | 215.000 | 2012-04-30 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,26 | 165.700 | 2012-05-01 | 00:00:00 | 2,24 | 2,36 | 2,24 | 2,36 | 108.000 | 2012-05-02 | 00:00:00 | 2,29 | 2,34 | 2,29 | 2,31 | 87.800 | 2012-05-03 | 00:00:00 | 2,31 | 2,31 | 2,21 | 2,24 | 73.800 | 2012-05-04 | 00:00:00 | 2,20 | 2,23 | 2,11 | 2,11 | 126.900 | 2012-05-07 | 00:00:00 | 2,15 | 2,19 | 1,91 | 1,96 | 371.700 | 2012-05-08 | 00:00:00 | 1,94 | 1,95 | 1,79 | 1,86 | 480.900 | 2012-05-09 | 00:00:00 | 1,83 | 1,97 | 1,75 | 1,97 | 216.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|