(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-05 | 00:00:00 | 1,18 | 1,24 | 1,16 | 1,22 | 567.000 | 2003-09-08 | 00:00:00 | 1,26 | 1,41 | 1,26 | 1,40 | 1.775.100 | 2003-09-09 | 00:00:00 | 1,42 | 1,48 | 1,32 | 1,38 | 480.900 | 2003-09-10 | 00:00:00 | 1,43 | 1,43 | 1,23 | 1,33 | 216.900 | 2003-09-11 | 00:00:00 | 1,25 | 1,28 | 1,20 | 1,28 | 164.700 | 2003-09-12 | 00:00:00 | 1,35 | 1,35 | 1,19 | 1,19 | 561.600 | 2003-09-15 | 00:00:00 | 1,35 | 1,35 | 1,16 | 1,20 | 178.500 | 2003-09-16 | 00:00:00 | 1,24 | 1,24 | 1,20 | 1,20 | 100.200 | 2003-09-17 | 00:00:00 | 1,25 | 1,30 | 1,21 | 1,30 | 140.100 | 2003-09-18 | 00:00:00 | 1,30 | 1,43 | 1,30 | 1,43 | 420.600 | 2003-09-19 | 00:00:00 | 1,44 | 1,68 | 1,40 | 1,65 | 1.050.000 | 2003-09-22 | 00:00:00 | 1,69 | 1,79 | 1,54 | 1,73 | 960.300 | 2003-09-23 | 00:00:00 | 1,76 | 1,79 | 1,60 | 1,79 | 987.600 | 2003-09-24 | 00:00:00 | 1,80 | 1,80 | 1,56 | 1,65 | 605.100 | 2003-09-25 | 00:00:00 | 1,64 | 1,76 | 1,64 | 1,74 | 456.600 | 2003-09-26 | 00:00:00 | 1,74 | 1,74 | 1,61 | 1,65 | 293.700 | 2003-09-29 | 00:00:00 | 1,71 | 1,75 | 1,56 | 1,75 | 207.300 | 2003-09-30 | 00:00:00 | 1,65 | 1,70 | 1,57 | 1,60 | 386.400 | 2003-10-01 | 00:00:00 | 1,67 | 1,67 | 1,52 | 1,65 | 408.900 | 2003-10-02 | 00:00:00 | 1,61 | 1,97 | 1,58 | 1,92 | 1.285.500 | 2003-10-03 | 00:00:00 | 1,90 | 1,99 | 1,70 | 1,80 | 1.294.800 | 2003-10-06 | 00:00:00 | 1,85 | 1,85 | 1,68 | 1,79 | 145.800 | 2003-10-07 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,90 | 275.400 | 2003-10-08 | 00:00:00 | 1,90 | 2,10 | 1,80 | 2,00 | 863.400 | 2003-10-09 | 00:00:00 | 2,00 | 2,05 | 1,91 | 2,00 | 724.200 | 2003-10-10 | 00:00:00 | 2,03 | 2,25 | 2,00 | 2,18 | 977.100 | 2003-10-14 | 00:00:00 | 2,20 | 2,30 | 2,18 | 2,22 | 788.400 | 2003-10-15 | 00:00:00 | 2,28 | 2,28 | 1,95 | 1,95 | 296.100 | 2003-10-16 | 00:00:00 | 1,99 | 2,05 | 1,95 | 2,00 | 556.200 | 2003-10-17 | 00:00:00 | 1,97 | 2,00 | 1,95 | 1,99 | 200.400 | 2003-10-20 | 00:00:00 | 2,05 | 2,14 | 1,98 | 2,10 | 239.700 | 2003-10-21 | 00:00:00 | 2,01 | 2,10 | 1,99 | 2,00 | 457.200 | 2003-10-22 | 00:00:00 | 2,05 | 2,10 | 2,00 | 2,00 | 627.600 | 2003-10-23 | 00:00:00 | 2,00 | 2,15 | 1,97 | 2,15 | 647.700 | 2003-10-24 | 00:00:00 | 2,24 | 2,70 | 2,22 | 2,60 | 828.600 | 2003-10-27 | 00:00:00 | 2,59 | 2,75 | 2,55 | 2,70 | 621.300 | 2003-10-28 | 00:00:00 | 2,70 | 3,40 | 2,65 | 3,36 | 2.133.600 | 2003-10-29 | 00:00:00 | 3,90 | 3,90 | 3,36 | 3,53 | 1.371.900 | 2003-10-30 | 00:00:00 | 3,80 | 4,30 | 3,60 | 4,30 | 1.814.700 | 2003-10-31 | 00:00:00 | 4,30 | 4,69 | 4,30 | 4,50 | 1.653.000 | 2003-11-03 | 00:00:00 | 4,50 | 4,60 | 3,94 | 4,25 | 900.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|