(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-23 | 00:00:00 | 2,25 | 2,30 | 2,15 | 2,15 | 82.500 | | 2004-04-26 | 00:00:00 | 2,23 | 2,43 | 2,23 | 2,40 | 112.500 | | 2004-04-27 | 00:00:00 | 2,45 | 2,57 | 2,34 | 2,41 | 114.300 | | 2004-04-28 | 00:00:00 | 2,42 | 2,42 | 2,17 | 2,20 | 130.800 | | 2004-04-29 | 00:00:00 | 2,12 | 2,15 | 2,04 | 2,10 | 173.100 | | 2004-04-30 | 00:00:00 | 2,15 | 2,20 | 2,00 | 2,04 | 191.700 | | 2004-05-03 | 00:00:00 | 1,98 | 2,06 | 1,84 | 1,87 | 164.400 | | 2004-05-04 | 00:00:00 | 1,87 | 2,19 | 1,81 | 2,15 | 340.500 | | 2004-05-05 | 00:00:00 | 2,02 | 2,14 | 1,95 | 1,96 | 107.700 | | 2004-05-06 | 00:00:00 | 2,24 | 2,24 | 1,90 | 1,99 | 68.400 | | 2004-05-07 | 00:00:00 | 1,90 | 1,95 | 1,81 | 1,90 | 128.100 | | 2004-05-10 | 00:00:00 | 1,80 | 1,80 | 1,63 | 1,70 | 352.200 | | 2004-05-11 | 00:00:00 | 1,65 | 1,65 | 1,50 | 1,64 | 303.600 | | 2004-05-12 | 00:00:00 | 1,69 | 1,89 | 1,68 | 1,68 | 320.700 | | 2004-05-13 | 00:00:00 | 1,68 | 1,70 | 1,54 | 1,70 | 180.900 | | 2004-05-14 | 00:00:00 | 1,60 | 1,75 | 1,56 | 1,70 | 117.600 | | 2004-05-17 | 00:00:00 | 1,69 | 1,75 | 1,57 | 1,70 | 150.600 | | 2004-05-18 | 00:00:00 | 1,59 | 1,68 | 1,58 | 1,59 | 183.600 | | 2004-05-19 | 00:00:00 | 1,59 | 1,75 | 1,59 | 1,67 | 250.800 | | 2004-05-20 | 00:00:00 | 1,65 | 1,67 | 1,60 | 1,60 | 61.500 | | 2004-05-21 | 00:00:00 | 1,61 | 1,64 | 1,58 | 1,64 | 56.400 | | 2004-05-25 | 00:00:00 | 1,65 | 1,69 | 1,58 | 1,60 | 367.200 | | 2004-05-26 | 00:00:00 | 1,65 | 1,68 | 1,60 | 1,60 | 157.500 | | 2004-05-27 | 00:00:00 | 1,60 | 1,68 | 1,57 | 1,59 | 56.100 | | 2004-05-28 | 00:00:00 | 1,57 | 1,60 | 1,52 | 1,52 | 21.600 | | 2004-05-31 | 00:00:00 | 1,51 | 1,59 | 1,40 | 1,50 | 269.400 | | 2004-06-01 | 00:00:00 | 1,40 | 1,52 | 1,39 | 1,43 | 91.800 | | 2004-06-02 | 00:00:00 | 1,43 | 1,49 | 1,43 | 1,46 | 210.000 | | 2004-06-03 | 00:00:00 | 1,49 | 1,49 | 1,42 | 1,42 | 88.500 | | 2004-06-04 | 00:00:00 | 1,38 | 1,44 | 1,35 | 1,42 | 144.000 | | 2004-06-07 | 00:00:00 | 1,37 | 1,40 | 1,35 | 1,39 | 54.000 | | 2004-06-08 | 00:00:00 | 1,37 | 1,37 | 1,20 | 1,30 | 63.000 | | 2004-06-09 | 00:00:00 | 1,25 | 1,40 | 1,15 | 1,30 | 105.600 | | 2004-06-10 | 00:00:00 | 1,17 | 1,30 | 1,16 | 1,22 | 231.000 | | 2004-06-11 | 00:00:00 | 1,22 | 1,22 | 1,17 | 1,17 | 43.200 | | 2004-06-14 | 00:00:00 | 1,20 | 1,30 | 1,16 | 1,16 | 128.100 | | 2004-06-15 | 00:00:00 | 1,16 | 1,26 | 1,16 | 1,26 | 48.000 | | 2004-06-16 | 00:00:00 | 1,15 | 1,22 | 1,10 | 1,22 | 39.600 | | 2004-06-17 | 00:00:00 | 1,20 | 1,25 | 1,18 | 1,22 | 102.300 | | 2004-06-18 | 00:00:00 | 1,24 | 1,40 | 1,24 | 1,27 | 36.300 | | 2004-06-21 | 00:00:00 | 1,35 | 1,38 | 1,30 | 1,30 | 15.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
