(Login BolsaPT & Canal Forex) |
|
 SILVERCORP METALS - [Ticker: SVM.TO] |     | | Última Trade | 2,580 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,340 x 0 - 3,350 x 0 | EPS | 0,00 | | Abertura | 2,600 | PER | 0,00% | | Máximo | 2,620 | Pagamento Dividendo | | | Mínimo | 2,570 | Data Ex-Dividendo | | | Fecho Anterior | 2,580 | Yield | | | Volume | 39.660 | 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 SVM.TO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 4,50 | 4,60 | 3,94 | 4,25 | 900.000 | | 2003-11-04 | 00:00:00 | 4,25 | 4,30 | 3,60 | 4,11 | 616.800 | | 2003-11-05 | 00:00:00 | 4,11 | 4,15 | 3,76 | 3,76 | 365.700 | | 2003-11-06 | 00:00:00 | 3,61 | 3,71 | 3,06 | 3,30 | 932.400 | | 2003-11-07 | 00:00:00 | 3,30 | 3,30 | 2,85 | 3,27 | 1.081.800 | | 2003-11-10 | 00:00:00 | 3,01 | 3,55 | 3,01 | 3,55 | 425.100 | | 2003-11-11 | 00:00:00 | 3,70 | 3,80 | 3,60 | 3,70 | 551.700 | | 2003-11-12 | 00:00:00 | 3,78 | 3,79 | 3,55 | 3,62 | 345.000 | | 2003-11-13 | 00:00:00 | 3,64 | 3,80 | 3,55 | 3,55 | 229.800 | | 2003-11-14 | 00:00:00 | 3,65 | 3,69 | 3,50 | 3,60 | 235.500 | | 2003-11-17 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,52 | 156.900 | | 2003-11-18 | 00:00:00 | 3,50 | 3,70 | 3,40 | 3,70 | 269.100 | | 2003-11-19 | 00:00:00 | 3,76 | 3,84 | 3,60 | 3,75 | 358.500 | | 2003-11-20 | 00:00:00 | 3,85 | 3,85 | 3,65 | 3,80 | 127.200 | | 2003-11-21 | 00:00:00 | 3,79 | 3,79 | 3,63 | 3,65 | 188.400 | | 2003-11-24 | 00:00:00 | 3,67 | 3,75 | 3,37 | 3,55 | 189.300 | | 2003-11-25 | 00:00:00 | 3,44 | 3,49 | 3,30 | 3,49 | 272.700 | | 2003-11-26 | 00:00:00 | 3,48 | 3,53 | 3,35 | 3,50 | 181.200 | | 2003-11-27 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,45 | 44.100 | | 2003-11-28 | 00:00:00 | 3,46 | 3,50 | 3,41 | 3,49 | 123.600 | | 2003-12-01 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 225.000 | | 2003-12-02 | 00:00:00 | 3,51 | 3,91 | 3,51 | 3,86 | 729.600 | | 2003-12-03 | 00:00:00 | 3,94 | 4,05 | 3,80 | 3,85 | 920.400 | | 2003-12-04 | 00:00:00 | 3,84 | 5,20 | 3,84 | 5,11 | 2.174.100 | | 2003-12-05 | 00:00:00 | 4,88 | 5,15 | 4,50 | 4,85 | 1.175.400 | | 2003-12-08 | 00:00:00 | 5,06 | 5,40 | 4,80 | 4,97 | 696.300 | | 2003-12-09 | 00:00:00 | 4,70 | 4,91 | 4,38 | 4,38 | 391.800 | | 2003-12-10 | 00:00:00 | 4,45 | 4,75 | 3,99 | 3,99 | 497.700 | | 2003-12-11 | 00:00:00 | 3,99 | 4,14 | 3,65 | 3,95 | 386.700 | | 2003-12-12 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,20 | 158.700 | | 2003-12-15 | 00:00:00 | 4,25 | 4,52 | 4,20 | 4,47 | 845.400 | | 2003-12-16 | 00:00:00 | 4,51 | 4,97 | 4,50 | 4,68 | 807.900 | | 2003-12-17 | 00:00:00 | 4,85 | 5,02 | 4,60 | 5,02 | 967.500 | | 2003-12-18 | 00:00:00 | 5,00 | 5,00 | 4,85 | 4,85 | 218.100 | | 2003-12-19 | 00:00:00 | 4,85 | 4,90 | 4,55 | 4,55 | 327.300 | | 2003-12-22 | 00:00:00 | 4,77 | 4,79 | 4,65 | 4,65 | 166.200 | | 2003-12-23 | 00:00:00 | 4,68 | 4,75 | 4,60 | 4,70 | 104.700 | | 2003-12-24 | 00:00:00 | 4,70 | 4,70 | 4,56 | 4,65 | 71.700 | | 2003-12-29 | 00:00:00 | 4,70 | 4,80 | 4,55 | 4,70 | 209.700 | | 2003-12-30 | 00:00:00 | 4,80 | 4,80 | 4,62 | 4,80 | 105.900 | | 2003-12-31 | 00:00:00 | 4,80 | 4,90 | 4,76 | 4,85 | 204.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
