(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-03 | 00:00:00 | 3,14 | 3,45 | 3,14 | 3,45 | 351.600 | | 2005-08-04 | 00:00:00 | 3,50 | 3,50 | 3,27 | 3,40 | 246.000 | | 2005-08-05 | 00:00:00 | 3,30 | 3,60 | 3,30 | 3,55 | 165.600 | | 2005-08-08 | 00:00:00 | 3,56 | 3,72 | 3,45 | 3,67 | 303.600 | | 2005-08-09 | 00:00:00 | 3,66 | 3,80 | 3,54 | 3,80 | 306.900 | | 2005-08-10 | 00:00:00 | 3,80 | 4,20 | 3,80 | 3,95 | 297.300 | | 2005-08-11 | 00:00:00 | 4,00 | 4,15 | 3,85 | 4,15 | 415.200 | | 2005-08-12 | 00:00:00 | 4,15 | 4,20 | 3,87 | 3,90 | 327.000 | | 2005-08-15 | 00:00:00 | 3,97 | 3,97 | 3,69 | 3,92 | 243.900 | | 2005-08-16 | 00:00:00 | 3,82 | 3,90 | 3,80 | 3,80 | 119.700 | | 2005-08-17 | 00:00:00 | 3,80 | 3,80 | 3,60 | 3,61 | 150.000 | | 2005-08-18 | 00:00:00 | 3,63 | 3,65 | 3,55 | 3,55 | 117.900 | | 2005-08-19 | 00:00:00 | 3,63 | 3,90 | 3,56 | 3,60 | 114.300 | | 2005-08-22 | 00:00:00 | 3,59 | 3,75 | 3,55 | 3,63 | 83.700 | | 2005-08-23 | 00:00:00 | 3,74 | 3,78 | 3,64 | 3,78 | 64.500 | | 2005-08-24 | 00:00:00 | 3,96 | 3,96 | 3,62 | 3,62 | 105.900 | | 2005-08-25 | 00:00:00 | 3,67 | 3,67 | 3,61 | 3,63 | 104.400 | | 2005-08-26 | 00:00:00 | 3,65 | 3,65 | 3,32 | 3,52 | 246.900 | | 2005-08-29 | 00:00:00 | 3,55 | 3,78 | 3,31 | 3,31 | 157.500 | | 2005-08-30 | 00:00:00 | 3,47 | 3,69 | 3,31 | 3,66 | 113.100 | | 2005-08-31 | 00:00:00 | 3,52 | 3,55 | 3,20 | 3,44 | 2.946.900 | | 2005-09-01 | 00:00:00 | 3,60 | 3,60 | 3,30 | 3,58 | 139.800 | | 2005-09-02 | 00:00:00 | 3,59 | 3,70 | 3,50 | 3,70 | 193.200 | | 2005-09-06 | 00:00:00 | 3,70 | 3,80 | 3,56 | 3,56 | 117.900 | | 2005-09-07 | 00:00:00 | 3,98 | 3,98 | 3,69 | 3,69 | 132.000 | | 2005-09-08 | 00:00:00 | 3,68 | 3,75 | 3,68 | 3,75 | 91.800 | | 2005-09-09 | 00:00:00 | 3,75 | 4,00 | 3,75 | 4,00 | 280.500 | | 2005-09-12 | 00:00:00 | 3,91 | 4,00 | 3,88 | 3,99 | 213.300 | | 2005-09-13 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,84 | 192.900 | | 2005-09-14 | 00:00:00 | 3,89 | 3,98 | 3,85 | 3,98 | 164.700 | | 2005-09-15 | 00:00:00 | 3,98 | 4,00 | 3,93 | 3,99 | 323.400 | | 2005-09-16 | 00:00:00 | 4,00 | 4,03 | 3,88 | 4,03 | 329.400 | | 2005-09-19 | 00:00:00 | 4,19 | 4,29 | 3,93 | 4,00 | 385.800 | | 2005-09-20 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,85 | 221.700 | | 2005-09-21 | 00:00:00 | 3,95 | 3,95 | 3,85 | 3,95 | 253.500 | | 2005-09-22 | 00:00:00 | 3,95 | 3,95 | 3,85 | 3,86 | 146.400 | | 2005-09-23 | 00:00:00 | 3,91 | 3,95 | 3,82 | 3,88 | 132.000 | | 2005-09-26 | 00:00:00 | 3,71 | 3,94 | 3,70 | 3,94 | 405.600 | | 2005-09-27 | 00:00:00 | 3,90 | 3,92 | 3,82 | 3,88 | 106.200 | | 2005-09-28 | 00:00:00 | 3,90 | 3,91 | 3,71 | 3,88 | 162.000 | | 2005-09-29 | 00:00:00 | 3,87 | 3,91 | 3,81 | 3,89 | 276.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
