First Majestic Silver Corp (AG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	2.552.216	-0,94%	8,62	8,42	8,70	8,44
28-12-2022	1.934.273	-3,73%	8,72	8,46	8,7266	8,52
27-12-2022	1.897.741	1,96%	8,70	8,68	9,05	8,85
23-12-2022	1.006.838	-0,29%	8,70	8,435	8,785	8,705
22-12-2022	2.549.979	0,46%	8,50	8,32	8,745	8,73
21-12-2022	2.410.176	0,00%	8,74	8,6803	8,91	8,69
20-12-2022	3.053.013	5,33%	8,45	8,45	8,87	8,69
19-12-2022	2.113.073	-3,73%	8,61	8,21	8,6353	8,25
16-12-2022	2.178.381	1,06%	8,43	8,32	8,6367	8,57
15-12-2022	2.735.716	-5,12%	8,70	8,45	8,70	8,52
14-12-2022	2.751.519	-0,44%	9,00	8,79	9,10	8,98
13-12-2022	4.028.197	1,81%	9,39	8,84	9,40	9,02
12-12-2022	2.200.040	-0,56%	8,88	8,65	8,88	8,86
09-12-2022	3.353.668	-2,41%	9,16	8,91	9,40	8,91
08-12-2022	2.810.759	-1,62%	9,38	9,085	9,52	9,13
07-12-2022	3.253.465	4,51%	9,04	9,0121	9,38	9,28
06-12-2022	7.888.069	-1,33%	9,07	8,835	9,16	8,88
05-12-2022	10.448.606	-5,71%	9,185	8,99	9,47	9,00
02-12-2022	10.547.076	0,00%	9,185	9,14	9,67	9,51
01-12-2022	15.757.383	2,37%	9,50	9,135	9,63	9,51
30-11-2022	14.383.278	2,43%	9,40	8,905	9,43	9,26
29-11-2022	8.197.212	3,43%	9,40	8,93	9,20	9,04
28-11-2022	10.203.476	-7,96%	9,40	8,71	9,42	8,725
25-11-2022	3.125.902	-0,21%	9,40	9,415	9,60	9,60
24-11-2022	10.661.682	1,69%	9,40	9,2505	9,65	9,62
23-11-2022	10.661.682	1,69%	9,40	9,2505	9,65	9,62
22-11-2022	9.901.150	3,73%	9,25	9,2047	9,55	9,46
21-11-2022	7.397.657	0,51%	9,01	8,805	9,1397	9,12
18-11-2022	6.924.776	0,44%	9,01	8,92	9,1381	9,08
17-11-2022	7.081.320	-1,42%	9,39	8,72	9,115	9,04
16-11-2022	9.678.953	-0,33%	9,39	9,05	9,29	9,17
15-11-2022	15.133.500	-5,35%	9,39	9,0933	9,81	9,1901
14-11-2022	4.036.039	2,43%	9,39	9,39	9,80	9,71
11-11-2022	3.964.951	-0,84%	9,10	9,242	9,57	9,48
10-11-2022	4.881.186	6,70%	9,10	9,29	9,735	9,56
09-11-2022	3.995.758	-4,94%	9,10	8,875	9,63	8,945
08-11-2022	5.771.075	4,21%	9,10	8,93	9,61	9,41
07-11-2022	3.879.141	0,75%	8,29	8,8607	9,30	9,0275
04-11-2022	4.847.926	10,95%	8,29	8,51	8,965	8,965
03-11-2022	2.385.744	0,37%	8,29	7,83	8,2184	8,08
02-11-2022	3.957.643	-7,37%	8,29	8,03	8,795	8,05
01-11-2022	2.976.150	3,08%	8,29	8,60	9,115	8,69
31-10-2022	2.692.311	0,36%	8,29	8,16	8,48	8,43
28-10-2022	1.949.685	-0,95%	8,29	8,113	8,41	8,39
27-10-2022	2.904.828	-2,53%	8,63	8,42	8,785	8,47
26-10-2022	3.174.649	3,70%	8,31	8,54	8,895	8,69
25-10-2022	2.695.134	0,72%	8,31	8,275	8,52	8,38
24-10-2022	2.416.154	-1,54%	8,34	8,09	8,39	8,32
21-10-2022	3.977.589	7,84%	7,83	7,795	8,50	8,455
20-10-2022	3.968.170	5,45%	8,00	7,415	8,04	7,835
19-10-2022	3.394.210	-5,83%	8,00	7,40	7,69	7,43
18-10-2022	3.010.707	1,03%	8,00	7,67	8,0202	7,88
17-10-2022	3.052.495	2,63%	8,10	7,73	8,185	7,80
14-10-2022	3.849.255	-7,08%	8,10	7,56	8,13	7,61
13-10-2022	4.322.057	-3,08%	8,15	7,65	8,24	8,19
12-10-2022	3.797.193	3,43%	8,15	8,025	8,465	8,45
11-10-2022	3.908.862	-0,37%	8,15	8,0249	8,495	8,17
10-10-2022	2.483.665	-0,37%	8,11	7,90	8,31	8,20
07-10-2022	3.912.928	-7,90%	8,75	8,22	8,80	8,28
06-10-2022	4.309.133	3,33%	8,67	8,595	9,025	8,99
05-10-2022	4.178.840	-0,23%	8,41	8,22	8,715	8,70
04-10-2022	5.992.910	3,93%	8,59	8,46	8,9403	8,72
03-10-2022	5.378.864	10,11%	7,98	7,94	8,4595	8,39
30-09-2022	4.036.241	5,10%	7,25	7,1797	7,78	7,62
29-09-2022	3.147.813	0,07%	6,76	6,9533	7,275	7,265
28-09-2022	4.896.131	10,33%	6,76	6,72	7,27	7,26
27-09-2022	3.003.017	0,61%	6,70	6,565	6,8299	6,58
26-09-2022	3.977.138	-2,82%	6,70	6,44	6,84	6,54
23-09-2022	4.425.566	-8,04%	7,015	6,62	7,0898	6,75
22-09-2022	2.639.730	-3,55%	7,69	7,31	7,8118	7,34
21-09-2022	4.074.269	0,66%	7,69	7,435	7,8984	7,61
20-09-2022	3.962.368	-4,18%	7,69	7,46	7,72	7,56
19-09-2022	2.464.398	2,87%	7,47	7,465	7,90	7,89
16-09-2022	3.896.930	-0,52%	7,53	7,405	7,89	7,67
15-09-2022	3.698.057	-2,65%	7,83	7,5995	8,045	7,71
14-09-2022	2.834.354	0,00%	8,05	7,885	8,11	7,92
13-09-2022	3.138.320	-6,49%	8,05	7,91	8,275	7,92
12-09-2022	3.625.046	5,35%	7,97	8,335	8,695	8,47
09-09-2022	2.344.162	3,08%	7,97	7,795	8,05	8,03
08-09-2022	2.973.769	1,70%	7,54	7,51	7,80	7,77
07-09-2022	2.897.414	6,85%	7,13	7,045	7,645	7,64
06-09-2022	2.798.185	-2,32%	7,14	7,15	7,5403	7,15
05-09-2022	2.739.826	4,57%	7,14	7,07	7,468	7,32
02-09-2022	2.739.826	4,57%	7,14	7,07	7,468	7,32
01-09-2022	2.622.262	-3,85%	7,11	6,88	7,165	7,00
31-08-2022	1.942.758	-0,14%	7,25	7,16	7,46	7,28
30-08-2022	1.801.264	-3,19%	7,53	7,265	7,58	7,29
29-08-2022	1.406.925	-0,92%	7,48	7,435	7,785	7,53
26-08-2022	2.263.119	-5,00%	8,095	7,5128	8,0957	7,60
25-08-2022	1.259.209	0,13%	8,095	7,93	8,16	8,00
24-08-2022	1.700.356	3,77%	7,70	7,56	8,00	7,98
23-08-2022	2.452.203	4,77%	7,60	7,38	7,86	7,69
22-08-2022	1.876.816	-1,34%	7,60	7,19	7,405	7,34
19-08-2022	1.568.878	-4,00%	7,60	7,42	7,63	7,44
18-08-2022	1.951.954	0,91%	7,77	7,70	7,89	7,75
17-08-2022	2.330.730	-5,07%	8,04	7,63	7,995	7,68
16-08-2022	1.378.747	-0,37%	8,04	7,975	8,26	8,10
15-08-2022	2.069.842	-2,80%	7,97	7,85	8,18	8,13
12-08-2022	3.126.363	2,95%	8,50	8,165	8,47	8,37
11-08-2022	2.306.603	-3,79%	8,50	8,12	8,57	8,13