First Majestic Silver Corp (AG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.584.917	0,65%	6,21	6,15	6,315	6,20
18/05/2023	1.510.383	-1,91%	6,31	6,02	6,165	6,16
17/05/2023	1.116.303	0,41%	6,31	6,13	6,32	6,28
16/05/2023	1.201.856	-2,64%	6,34	6,24	6,40	6,26
15/05/2023	1.138.161	1,42%	6,32	6,34	6,4915	6,43
12/05/2023	1.386.029	-0,16%	6,32	6,29	6,44	6,35
11/05/2023	1.897.207	-5,50%	6,59	6,335	6,66	6,36
10/05/2023	1.586.848	-1,32%	6,83	6,61	6,86	6,73
09/05/2023	1.176.663	-0,44%	6,81	6,7802	6,8871	6,82
08/05/2023	1.781.674	0,15%	6,87	6,775	6,97	6,85
05/05/2023	2.280.018	-1,87%	6,79	6,5126	6,85	6,84
04/05/2023	2.404.149	0,72%	6,96	6,86	7,16	6,97
03/05/2023	1.793.801	-2,26%	7,03	6,85	7,08	6,92
02/05/2023	2.159.944	2,17%	6,85	6,75	7,145	7,08
01/05/2023	1.514.634	-1,84%	7,26	6,91	7,265	6,93
28/04/2023	1.178.394	0,00%	7,05	6,97	7,175	7,06
27/04/2023	1.056.385	0,71%	6,96	6,83	7,07	7,06
26/04/2023	1.012.093	-0,57%	7,165	6,98	7,19	7,01
25/04/2023	1.589.838	-0,84%	7,07	6,8501	7,09	7,05
24/04/2023	1.761.100	-0,84%	7,15	7,05	7,19	7,11
21/04/2023	2.139.672	-0,97%	7,19	7,02	7,2994	7,17
20/04/2023	1.843.406	2,26%	7,12	7,10	7,31	7,24
19/04/2023	1.976.527	-2,35%	7,05	7,00	7,24	7,08
18/04/2023	1.833.478	-0,41%	7,31	7,115	7,41	7,25
17/04/2023	1.639.374	-1,22%	7,305	7,1215	7,34	7,28
14/04/2023	2.830.514	-5,51%	7,69	7,245	7,745	7,37
13/04/2023	2.954.424	1,96%	7,89	7,735	8,07	7,80
12/04/2023	2.367.338	1,19%	7,71	7,48	7,8094	7,65
11/04/2023	1.734.783	-0,13%	7,595	7,535	7,71	7,56
10/04/2023	1.796.349	1,20%	7,29	7,30	7,58	7,57
06/04/2023	2.135.798	0,13%	7,39	7,2001	7,57	7,48
05/04/2023	2.457.257	-1,71%	7,66	7,275	7,67	7,47
04/04/2023	2.623.435	4,83%	7,28	7,205	7,68	7,60
03/04/2023	2.219.611	0,56%	7,22	7,12	7,39	7,25
31/03/2023	2.613.145	0,00%	7,26	7,15	7,43	7,21
30/03/2023	2.398.458	5,10%	7,02	6,955	7,23	7,22
29/03/2023	1.679.291	-1,29%	6,85	6,84	7,035	6,87
28/03/2023	2.009.796	3,88%	6,73	6,65	6,99	6,96
27/03/2023	1.931.997	2,29%	6,31	6,23	6,70	6,70
24/03/2023	2.851.081	1,24%	6,545	6,40	6,615	6,55
23/03/2023	3.036.971	3,69%	6,30	6,1988	6,555	6,47
22/03/2023	5.233.094	8,33%	5,77	5,72	6,3197	6,24
21/03/2023	13.244.929	-22,72%	6,38	5,53	6,47	5,75
20/03/2023	2.063.147	1,64%	7,41	7,245	7,50	7,44
17/03/2023	3.490.443	5,78%	7,00	6,955	7,43	7,32
16/03/2023	1.707.483	0,00%	6,93	6,75	7,0296	6,92
15/03/2023	2.485.518	-1,00%	7,17	6,77	7,2274	6,92
14/03/2023	1.978.908	2,95%	6,79	6,6366	7,02	6,99
13/03/2023	4.349.231	11,31%	6,51	6,50	6,90	6,79
10/03/2023	2.634.015	1,16%	6,17	6,08	6,3499	6,10
09/03/2023	1.857.029	2,28%	6,00	5,955	6,0908	6,07
08/03/2023	2.915.145	-3,42%	6,165	5,85	6,205	5,94
07/03/2023	2.068.094	-4,36%	6,39	6,07	6,3495	6,15
06/03/2023	1.355.447	-1,68%	6,51	6,38	6,585	6,43
03/03/2023	1.985.625	4,14%	6,40	6,3096	6,55	6,54
02/03/2023	1.459.662	-0,16%	6,23	6,17	6,31	6,28
01/03/2023	2.353.432	3,12%	6,18	6,12	6,325	6,29
28/02/2023	2.752.520	0,49%	6,03	5,95	6,15	6,10
27/02/2023	2.882.596	1,51%	6,05	5,9405	6,14	6,07
24/02/2023	5.053.423	-12,06%	6,56	5,905	6,58	5,98
23/02/2023	2.242.346	-2,30%	6,92	6,74	7,01	6,80
22/02/2023	1.660.674	-0,14%	6,915	6,87	6,98	6,96
21/02/2023	1.423.425	-2,65%	7,10	6,93	7,18	6,97
20/02/2023	1.313.576	-0,28%	7,08	6,962	7,1769	7,16
17/02/2023	1.313.576	-0,28%	7,08	6,962	7,1769	7,16
16/02/2023	1.598.569	0,70%	7,01	6,9807	7,265	7,18
15/02/2023	1.569.067	-1,93%	7,10	6,965	7,13	7,13
14/02/2023	1.526.157	0,14%	7,18	7,14	7,375	7,27
13/02/2023	1.193.878	-0,68%	7,235	7,17	7,34	7,26
10/02/2023	1.356.422	-0,95%	7,40	7,26	7,4456	7,31
09/02/2023	1.450.667	-2,25%	7,64	7,3303	7,6802	7,38
08/02/2023	1.198.849	-0,79%	7,73	7,53	7,72	7,55
07/02/2023	1.251.499	-0,52%	7,67	7,51	7,7899	7,61
06/02/2023	1.333.805	-0,39%	7,625	7,58	7,73	7,65
03/02/2023	1.759.054	-4,11%	7,77	7,65	7,9299	7,70
02/02/2023	2.421.982	-1,23%	8,23	7,905	8,39	8,03
01/02/2023	1.729.054	3,04%	7,86	7,76	8,195	8,13
31/01/2023	1.540.302	0,13%	7,80	7,78	8,00	7,89
30/01/2023	1.659.952	-1,01%	7,86	7,85	8,095	7,88
27/01/2023	1.843.992	-2,81%	8,025	7,93	8,14	7,96
26/01/2023	2.299.494	-2,03%	8,32	8,12	8,405	8,19
25/01/2023	2.070.612	3,85%	7,88	7,87	8,365	8,36
24/01/2023	1.655.268	1,77%	7,89	7,755	8,095	8,05
23/01/2023	2.615.597	-1,86%	7,91	7,685	8,02	7,91
20/01/2023	2.572.450	-1,22%	8,05	7,79	8,125	8,08
19/01/2023	3.448.991	-2,15%	8,33	8,075	8,3997	8,18
18/01/2023	1.541.770	-2,11%	8,69	8,36	8,78	8,36
17/01/2023	1.580.078	-2,62%	8,725	8,43	8,715	8,54
16/01/2023	3.042.839	-0,68%	8,82	8,76	8,99	8,79
13/01/2023	3.042.839	-0,68%	8,82	8,76	8,99	8,79
12/01/2023	2.027.303	1,03%	9,00	8,64	9,07	8,85
11/01/2023	1.159.136	-1,79%	9,02	8,725	9,02	8,76
10/01/2023	1.495.927	2,06%	8,77	8,575	8,94	8,92
09/01/2023	1.928.987	-2,24%	9,05	8,71	9,07	8,74
06/01/2023	2.179.376	3,11%	8,84	8,525	8,99	8,94
05/01/2023	2.217.169	-2,48%	8,615	8,43	8,68	8,67
04/01/2023	3.390.837	5,71%	8,64	8,52	8,91	8,89
03/01/2023	3.190.574	0,84%	8,60	8,34	8,8839	8,41
02/01/2023	1.973.133	-1,19%	8,40	8,2017	8,46	8,34
30/12/2022	1.973.133	-1,19%	8,40	8,2017	8,46	8,34