(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 | 2005-06-06 | 00:00:00 | 2,50 | 2,75 | 2,50 | 2,61 | 728.100 | 2005-06-07 | 00:00:00 | 2,58 | 2,58 | 2,25 | 2,25 | 285.300 | 2005-06-08 | 00:00:00 | 2,26 | 2,40 | 2,17 | 2,30 | 288.600 | 2005-06-09 | 00:00:00 | 2,26 | 2,27 | 2,16 | 2,25 | 193.800 | 2005-06-10 | 00:00:00 | 2,30 | 2,50 | 2,22 | 2,45 | 141.300 | 2005-06-13 | 00:00:00 | 2,40 | 2,51 | 2,36 | 2,50 | 130.800 | 2005-06-14 | 00:00:00 | 2,54 | 2,54 | 2,40 | 2,40 | 131.400 | 2005-06-15 | 00:00:00 | 2,44 | 2,44 | 2,30 | 2,40 | 220.500 | 2005-06-16 | 00:00:00 | 2,40 | 2,45 | 2,30 | 2,37 | 177.300 | 2005-06-17 | 00:00:00 | 2,40 | 2,40 | 2,25 | 2,25 | 156.900 | 2005-06-20 | 00:00:00 | 2,30 | 2,40 | 2,25 | 2,35 | 241.800 | 2005-06-21 | 00:00:00 | 2,35 | 2,40 | 2,22 | 2,30 | 336.300 | 2005-06-22 | 00:00:00 | 2,30 | 2,33 | 2,24 | 2,33 | 177.000 | 2005-06-23 | 00:00:00 | 2,29 | 2,36 | 2,26 | 2,31 | 135.300 | 2005-06-24 | 00:00:00 | 2,37 | 2,37 | 2,32 | 2,35 | 42.000 | 2005-06-27 | 00:00:00 | 2,38 | 2,40 | 2,30 | 2,32 | 84.300 | 2005-06-28 | 00:00:00 | 2,30 | 2,30 | 2,20 | 2,25 | 137.100 | 2005-06-29 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,21 | 111.300 | 2005-06-30 | 00:00:00 | 2,23 | 2,40 | 2,23 | 2,40 | 1.462.800 | 2005-07-04 | 00:00:00 | 2,39 | 2,59 | 2,39 | 2,55 | 110.100 | 2005-07-05 | 00:00:00 | 2,60 | 2,70 | 2,55 | 2,69 | 408.600 | 2005-07-06 | 00:00:00 | 2,71 | 2,93 | 2,70 | 2,93 | 681.000 | 2005-07-07 | 00:00:00 | 2,93 | 3,00 | 2,82 | 2,92 | 615.000 | 2005-07-08 | 00:00:00 | 2,95 | 2,95 | 2,85 | 2,94 | 325.500 | 2005-07-11 | 00:00:00 | 2,90 | 2,94 | 2,83 | 2,94 | 512.400 | 2005-07-12 | 00:00:00 | 2,86 | 2,90 | 2,79 | 2,79 | 396.600 | 2005-07-13 | 00:00:00 | 2,79 | 2,80 | 2,69 | 2,69 | 278.400 | 2005-07-14 | 00:00:00 | 2,65 | 2,74 | 2,61 | 2,61 | 260.700 | 2005-07-15 | 00:00:00 | 2,64 | 2,80 | 2,64 | 2,72 | 153.600 | 2005-07-18 | 00:00:00 | 2,80 | 2,88 | 2,78 | 2,88 | 235.500 | 2005-07-19 | 00:00:00 | 2,81 | 2,84 | 2,75 | 2,84 | 346.500 | 2005-07-20 | 00:00:00 | 2,85 | 2,90 | 2,80 | 2,90 | 199.200 | 2005-07-21 | 00:00:00 | 2,95 | 3,01 | 2,80 | 2,92 | 398.100 | 2005-07-22 | 00:00:00 | 2,90 | 3,00 | 2,84 | 2,85 | 318.600 | 2005-07-25 | 00:00:00 | 2,90 | 2,90 | 2,84 | 2,90 | 297.600 | 2005-07-26 | 00:00:00 | 2,90 | 2,90 | 2,86 | 2,88 | 149.400 | 2005-07-27 | 00:00:00 | 2,90 | 2,90 | 2,84 | 2,90 | 124.500 | 2005-07-28 | 00:00:00 | 2,90 | 2,91 | 2,80 | 2,89 | 269.400 | 2005-07-29 | 00:00:00 | 2,88 | 2,98 | 2,84 | 2,95 | 84.900 | 2005-08-02 | 00:00:00 | 3,08 | 3,20 | 3,03 | 3,10 | 456.600 | 2005-08-03 | 00:00:00 | 3,14 | 3,45 | 3,14 | 3,45 | 351.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|