(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 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-24 | 00:00:00 | 22,30 | 23,10 | 22,10 | 22,99 | 266.700 | | 2007-10-25 | 00:00:00 | 23,12 | 23,34 | 22,83 | 22,98 | 491.700 | | 2007-10-26 | 00:00:00 | 23,20 | 23,30 | 22,82 | 23,20 | 213.000 | | 2007-10-29 | 00:00:00 | 7,98 | 8,50 | 7,80 | 8,33 | 575.800 | | 2007-10-30 | 00:00:00 | 8,44 | 8,63 | 8,30 | 8,50 | 717.100 | | 2007-10-31 | 00:00:00 | 8,65 | 9,49 | 8,56 | 9,24 | 1.039.100 | | 2007-11-01 | 00:00:00 | 9,24 | 9,24 | 8,86 | 8,91 | 445.300 | | 2007-11-02 | 00:00:00 | 9,17 | 10,18 | 9,01 | 9,78 | 1.321.500 | | 2007-11-05 | 00:00:00 | 9,97 | 10,28 | 9,26 | 9,34 | 891.900 | | 2007-11-06 | 00:00:00 | 9,70 | 9,70 | 9,05 | 9,68 | 1.100.100 | | 2007-11-07 | 00:00:00 | 10,01 | 10,10 | 9,19 | 9,19 | 925.600 | | 2007-11-08 | 00:00:00 | 9,39 | 9,53 | 8,48 | 9,03 | 1.349.900 | | 2007-11-09 | 00:00:00 | 9,15 | 9,19 | 8,50 | 8,64 | 635.200 | | 2007-11-12 | 00:00:00 | 8,35 | 8,84 | 8,26 | 8,50 | 1.338.000 | | 2007-11-13 | 00:00:00 | 8,60 | 9,03 | 8,55 | 8,85 | 457.500 | | 2007-11-14 | 00:00:00 | 9,18 | 9,35 | 8,85 | 8,93 | 751.700 | | 2007-11-15 | 00:00:00 | 8,70 | 9,00 | 8,63 | 8,91 | 421.000 | | 2007-11-16 | 00:00:00 | 8,96 | 8,96 | 8,44 | 8,60 | 762.900 | | 2007-11-19 | 00:00:00 | 8,45 | 8,55 | 8,02 | 8,03 | 495.100 | | 2007-11-20 | 00:00:00 | 8,17 | 8,42 | 8,02 | 8,28 | 610.100 | | 2007-11-21 | 00:00:00 | 8,15 | 8,33 | 7,80 | 8,00 | 483.100 | | 2007-11-22 | 00:00:00 | 8,00 | 8,10 | 7,62 | 7,92 | 238.600 | | 2007-11-23 | 00:00:00 | 8,34 | 8,89 | 7,95 | 8,52 | 425.900 | | 2007-11-26 | 00:00:00 | 8,52 | 8,67 | 8,07 | 8,39 | 730.900 | | 2007-11-27 | 00:00:00 | 8,27 | 8,38 | 7,92 | 7,96 | 526.200 | | 2007-11-28 | 00:00:00 | 7,94 | 8,38 | 7,93 | 8,27 | 722.600 | | 2007-11-29 | 00:00:00 | 8,36 | 8,36 | 8,13 | 8,29 | 196.200 | | 2007-11-30 | 00:00:00 | 8,29 | 8,36 | 7,99 | 7,99 | 449.600 | | 2007-12-03 | 00:00:00 | 8,05 | 8,50 | 8,05 | 8,33 | 504.600 | | 2007-12-04 | 00:00:00 | 8,38 | 9,10 | 8,38 | 8,92 | 1.097.300 | | 2007-12-05 | 00:00:00 | 9,08 | 9,09 | 8,82 | 8,92 | 499.000 | | 2007-12-06 | 00:00:00 | 8,85 | 9,48 | 8,75 | 9,42 | 364.900 | | 2007-12-07 | 00:00:00 | 9,48 | 9,48 | 9,12 | 9,19 | 447.500 | | 2007-12-10 | 00:00:00 | 9,32 | 9,48 | 9,27 | 9,35 | 311.200 | | 2007-12-11 | 00:00:00 | 9,46 | 9,54 | 9,10 | 9,21 | 464.100 | | 2007-12-12 | 00:00:00 | 9,35 | 9,50 | 9,35 | 9,47 | 603.100 | | 2007-12-13 | 00:00:00 | 9,35 | 9,51 | 8,89 | 9,05 | 810.700 | | 2007-12-14 | 00:00:00 | 8,78 | 9,01 | 8,75 | 8,83 | 399.200 | | 2007-12-17 | 00:00:00 | 8,70 | 8,71 | 8,11 | 8,11 | 418.000 | | 2007-12-18 | 00:00:00 | 8,25 | 8,54 | 8,10 | 8,35 | 434.500 | | 2007-12-19 | 00:00:00 | 8,44 | 8,54 | 8,25 | 8,36 | 469.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
