(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-08 | 00:00:00 | 1,74 | 1,75 | 1,60 | 1,65 | 90.000 | 2005-04-11 | 00:00:00 | 1,62 | 1,72 | 1,61 | 1,70 | 346.200 | 2005-04-12 | 00:00:00 | 1,62 | 1,70 | 1,62 | 1,63 | 170.100 | 2005-04-13 | 00:00:00 | 1,70 | 1,70 | 1,45 | 1,45 | 425.400 | 2005-04-14 | 00:00:00 | 1,46 | 1,51 | 1,41 | 1,41 | 81.900 | 2005-04-15 | 00:00:00 | 1,45 | 1,50 | 1,40 | 1,40 | 79.200 | 2005-04-18 | 00:00:00 | 1,42 | 1,47 | 1,34 | 1,45 | 176.400 | 2005-04-19 | 00:00:00 | 1,46 | 1,54 | 1,45 | 1,54 | 46.800 | 2005-04-20 | 00:00:00 | 1,62 | 1,72 | 1,55 | 1,70 | 45.300 | 2005-04-21 | 00:00:00 | 1,72 | 1,72 | 1,60 | 1,70 | 30.300 | 2005-04-22 | 00:00:00 | 1,64 | 1,70 | 1,60 | 1,65 | 40.500 | 2005-04-25 | 00:00:00 | 1,70 | 1,71 | 1,65 | 1,65 | 50.700 | 2005-04-26 | 00:00:00 | 1,67 | 1,71 | 1,65 | 1,70 | 112.500 | 2005-04-27 | 00:00:00 | 1,67 | 1,67 | 1,58 | 1,60 | 57.600 | 2005-04-28 | 00:00:00 | 1,64 | 1,65 | 1,48 | 1,48 | 182.700 | 2005-04-29 | 00:00:00 | 1,56 | 1,56 | 1,56 | 1,56 | 30.000 | 2005-05-02 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 28.500 | 2005-05-03 | 00:00:00 | 1,59 | 1,62 | 1,55 | 1,60 | 151.200 | 2005-05-04 | 00:00:00 | 1,55 | 1,60 | 1,55 | 1,59 | 87.900 | 2005-05-05 | 00:00:00 | 1,60 | 1,60 | 1,55 | 1,60 | 93.600 | 2005-05-06 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,60 | 117.300 | 2005-05-09 | 00:00:00 | 1,50 | 1,60 | 1,40 | 1,45 | 70.500 | 2005-05-10 | 00:00:00 | 1,52 | 1,55 | 1,40 | 1,55 | 187.200 | 2005-05-11 | 00:00:00 | 1,57 | 1,60 | 1,55 | 1,58 | 401.400 | 2005-05-12 | 00:00:00 | 1,58 | 1,65 | 1,58 | 1,58 | 177.000 | 2005-05-13 | 00:00:00 | 1,60 | 1,60 | 1,56 | 1,56 | 178.200 | 2005-05-16 | 00:00:00 | 1,58 | 1,60 | 1,48 | 1,49 | 125.400 | 2005-05-17 | 00:00:00 | 1,55 | 1,59 | 1,40 | 1,50 | 134.400 | 2005-05-18 | 00:00:00 | 1,50 | 1,56 | 1,50 | 1,55 | 276.000 | 2005-05-19 | 00:00:00 | 1,58 | 1,64 | 1,57 | 1,61 | 360.600 | 2005-05-20 | 00:00:00 | 1,60 | 1,63 | 1,59 | 1,63 | 138.900 | 2005-05-24 | 00:00:00 | 1,64 | 1,72 | 1,64 | 1,68 | 222.000 | 2005-05-25 | 00:00:00 | 1,75 | 1,86 | 1,68 | 1,86 | 244.500 | 2005-05-26 | 00:00:00 | 1,90 | 2,08 | 1,90 | 2,05 | 318.900 | 2005-05-27 | 00:00:00 | 2,10 | 2,10 | 1,96 | 2,04 | 150.300 | 2005-05-30 | 00:00:00 | 1,98 | 2,00 | 1,98 | 2,00 | 7.800 | 2005-05-31 | 00:00:00 | 1,99 | 2,08 | 1,95 | 1,95 | 217.800 | 2005-06-01 | 00:00:00 | 2,05 | 2,30 | 2,05 | 2,10 | 854.400 | 2005-06-02 | 00:00:00 | 2,18 | 2,28 | 2,17 | 2,20 | 344.400 | 2005-06-03 | 00:00:00 | 2,25 | 2,46 | 2,24 | 2,45 | 665.100 | 2005-06-06 | 00:00:00 | 2,50 | 2,75 | 2,50 | 2,61 | 728.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|