(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 | | 2004-02-26 | 00:00:00 | 4,02 | 4,09 | 3,85 | 4,04 | 378.300 | | 2004-02-27 | 00:00:00 | 3,98 | 4,32 | 3,98 | 4,28 | 161.400 | | 2004-03-01 | 00:00:00 | 4,24 | 4,28 | 4,07 | 4,10 | 150.000 | | 2004-03-02 | 00:00:00 | 4,15 | 4,20 | 3,95 | 4,20 | 157.800 | | 2004-03-03 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,15 | 75.300 | | 2004-03-04 | 00:00:00 | 4,15 | 4,30 | 4,00 | 4,25 | 318.300 | | 2004-03-05 | 00:00:00 | 4,35 | 4,49 | 4,25 | 4,30 | 537.600 | | 2004-03-08 | 00:00:00 | 4,30 | 4,34 | 4,15 | 4,21 | 249.600 | | 2004-03-09 | 00:00:00 | 4,22 | 4,30 | 4,12 | 4,30 | 264.900 | | 2004-03-10 | 00:00:00 | 4,21 | 4,21 | 3,90 | 3,95 | 271.800 | | 2004-03-11 | 00:00:00 | 4,02 | 4,02 | 3,77 | 3,85 | 204.000 | | 2004-03-12 | 00:00:00 | 1,75 | 2,20 | 1,50 | 1,88 | 3.881.400 | | 2004-03-15 | 00:00:00 | 1,96 | 1,96 | 1,60 | 1,80 | 944.100 | | 2004-03-16 | 00:00:00 | 1,85 | 2,00 | 1,85 | 1,95 | 1.492.500 | | 2004-03-17 | 00:00:00 | 2,10 | 2,44 | 2,10 | 2,29 | 1.335.600 | | 2004-03-18 | 00:00:00 | 2,37 | 2,70 | 2,37 | 2,50 | 827.400 | | 2004-03-19 | 00:00:00 | 2,60 | 2,64 | 2,51 | 2,56 | 245.700 | | 2004-03-22 | 00:00:00 | 2,61 | 2,61 | 2,38 | 2,45 | 184.200 | | 2004-03-23 | 00:00:00 | 2,43 | 2,43 | 2,23 | 2,27 | 259.500 | | 2004-03-24 | 00:00:00 | 2,55 | 2,70 | 2,50 | 2,50 | 522.300 | | 2004-03-25 | 00:00:00 | 2,51 | 2,83 | 2,51 | 2,78 | 507.300 | | 2004-03-26 | 00:00:00 | 2,85 | 3,00 | 2,85 | 3,00 | 602.100 | | 2004-03-29 | 00:00:00 | 2,97 | 2,98 | 2,70 | 2,76 | 532.500 | | 2004-03-30 | 00:00:00 | 2,74 | 2,79 | 2,61 | 2,62 | 258.000 | | 2004-03-31 | 00:00:00 | 2,59 | 2,65 | 2,51 | 2,59 | 321.000 | | 2004-04-01 | 00:00:00 | 2,65 | 2,70 | 2,52 | 2,55 | 299.400 | | 2004-04-02 | 00:00:00 | 2,52 | 2,65 | 2,48 | 2,53 | 237.900 | | 2004-04-05 | 00:00:00 | 2,60 | 2,61 | 2,38 | 2,38 | 196.800 | | 2004-04-06 | 00:00:00 | 2,41 | 2,52 | 2,40 | 2,50 | 209.100 | | 2004-04-07 | 00:00:00 | 2,41 | 2,46 | 2,30 | 2,45 | 117.000 | | 2004-04-08 | 00:00:00 | 2,40 | 2,52 | 2,32 | 2,45 | 288.000 | | 2004-04-12 | 00:00:00 | 2,45 | 2,52 | 2,35 | 2,40 | 101.400 | | 2004-04-13 | 00:00:00 | 2,40 | 2,40 | 2,08 | 2,15 | 386.700 | | 2004-04-14 | 00:00:00 | 2,00 | 2,08 | 1,92 | 2,00 | 504.900 | | 2004-04-15 | 00:00:00 | 2,00 | 2,29 | 1,95 | 2,29 | 248.100 | | 2004-04-16 | 00:00:00 | 2,33 | 2,49 | 2,24 | 2,45 | 242.700 | | 2004-04-19 | 00:00:00 | 2,49 | 2,59 | 2,41 | 2,50 | 251.400 | | 2004-04-20 | 00:00:00 | 2,49 | 2,49 | 2,35 | 2,47 | 85.500 | | 2004-04-21 | 00:00:00 | 2,34 | 2,70 | 2,18 | 2,55 | 238.200 | | 2004-04-22 | 00:00:00 | 2,49 | 2,50 | 2,25 | 2,41 | 124.500 | | 2004-04-23 | 00:00:00 | 2,25 | 2,30 | 2,15 | 2,15 | 82.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
