Fortuna Silver Mines Inc (FSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.980.865	-2,69%	2,99	2,90	2,9708	2,90
08/02/2024	1.700.855	-1,65%	2,99	2,96	3,0289	2,98
07/02/2024	1.145.661	-2,89%	3,08	3,02	3,12	3,03
06/02/2024	1.379.367	1,63%	3,08	3,0595	3,14	3,12
05/02/2024	1.618.631	-2,54%	3,06	3,04	3,12	3,07
02/02/2024	1.786.555	-1,25%	3,08	3,045	3,17	3,15
01/02/2024	2.396.140	5,28%	3,07	3,07	3,19	3,19
31/01/2024	2.307.369	-2,26%	3,10	3,035	3,1585	3,03
30/01/2024	1.616.522	-0,96%	3,10	3,06	3,165	3,10
29/01/2024	1.733.477	1,95%	3,10	3,03	3,15	3,13
26/01/2024	1.293.863	-0,65%	3,10	3,07	3,125	3,07
25/01/2024	2.097.055	0,98%	3,09	3,06	3,13	3,09
24/01/2024	2.204.496	-1,61%	3,20	3,06	3,21	3,06
23/01/2024	2.123.923	0,97%	3,13	3,08	3,1342	3,11
22/01/2024	3.348.737	1,99%	3,00	2,95	3,14	3,08
19/01/2024	2.928.592	-3,36%	3,15	3,01	3,165	3,025
18/01/2024	6.256.423	-11,02%	3,715	3,0101	3,385	3,15
17/01/2024	2.168.943	-3,54%	3,715	3,50	3,58	3,54
16/01/2024	1.992.299	-3,42%	3,715	3,645	3,755	3,67
15/01/2024	3.070.158	4,68%	3,715	3,77	3,9286	3,80
12/01/2024	3.070.158	4,68%	3,715	3,77	3,9286	3,80
11/01/2024	3.647.248	-1,89%	3,715	3,54	3,735	3,63
10/01/2024	2.767.809	3,64%	3,60	3,60	3,725	3,70
09/01/2024	1.972.347	-1,92%	3,645	3,56	3,6599	3,57
08/01/2024	1.602.903	-0,27%	3,575	3,55	3,70	3,64
05/01/2024	1.615.203	-0,82%	3,66	3,63	3,755	3,65
04/01/2024	1.820.613	1,66%	3,62	3,58	3,685	3,68
03/01/2024	2.734.239	-2,95%	3,605	3,57	3,66	3,62
02/01/2024	1.985.121	-3,37%	3,83	3,73	3,8797	3,73
29/12/2023	2.291.442	-0,77%	3,83	3,80	3,92	3,86
28/12/2023	2.001.647	-2,75%	3,96	3,89	4,01	3,89
27/12/2023	2.013.311	0,50%	3,98	3,98	4,11	4,00
26/12/2023	1.157.705	0,51%	3,98	3,90	3,995	3,98
22/12/2023	2.665.419	-0,25%	3,92	3,955	4,15	3,96
21/12/2023	2.114.147	2,85%	3,92	3,885	4,00	3,97
20/12/2023	2.038.670	-3,26%	4,00	3,85	4,0099	3,86
19/12/2023	2.793.523	3,37%	3,90	3,835	4,05	3,99
18/12/2023	1.909.068	-2,03%	3,94	3,8103	3,96	3,86
15/12/2023	2.003.309	0,00%	3,95	3,895	4,00	3,94
14/12/2023	2.945.957	2,34%	3,95	3,89	4,065	3,94
13/12/2023	2.728.366	8,76%	3,54	3,52	3,855	3,85
12/12/2023	1.304.945	-3,54%	3,57	3,515	3,69	3,54
11/12/2023	1.868.782	0,82%	3,57	3,52	3,69	3,67
08/12/2023	1.788.405	-2,67%	3,65	3,58	3,72	3,64
07/12/2023	1.856.134	0,00%	3,74	3,69	3,765	3,74
06/12/2023	2.036.302	-1,32%	3,75	3,70	3,845	3,74
05/12/2023	3.133.548	-3,32%	3,86	3,76	3,87	3,79
04/12/2023	2.855.460	-3,96%	3,92	3,86	3,9699	3,88
01/12/2023	2.646.848	3,59%	3,87	3,82	4,04	4,04
30/11/2023	2.275.451	-1,27%	3,93	3,8485	3,95	3,90
29/11/2023	2.818.828	0,25%	3,97	3,89	3,975	3,95
28/11/2023	2.864.585	4,51%	3,84	3,795	3,94	3,94
27/11/2023	3.119.838	2,17%	3,67	3,71	3,845	3,77
24/11/2023	1.153.129	0,30%	3,67	3,66	3,75	3,6609
23/11/2023	2.011.431	0,27%	3,72	3,59	3,69	3,66
22/11/2023	1.971.892	0,00%	3,72	3,59	3,69	3,65
21/11/2023	3.141.834	3,11%	3,63	3,5722	3,73	3,65
20/11/2023	2.090.444	-0,56%	3,55	3,43	3,55	3,54
17/11/2023	2.596.049	1,14%	3,59	3,49	3,60	3,56
16/11/2023	4.508.298	4,14%	3,37	3,37	3,61	3,52
15/11/2023	2.539.630	0,30%	3,41	3,282	3,40	3,38
14/11/2023	2.706.017	10,86%	3,12	3,1085	3,38	3,37
13/11/2023	1.555.204	1,67%	2,99	2,97	3,09	3,04
10/11/2023	1.750.253	0,00%	2,97	2,925	3,00	2,99
09/11/2023	2.462.532	1,70%	2,98	2,915	3,15	2,99
08/11/2023	2.611.419	2,73%	3,04	2,92	3,125	2,9688
07/11/2023	1.917.473	-0,69%	3,00	2,77	3,04	2,89
06/11/2023	1.006.833	-3,64%	2,85	2,91	3,04	2,91
03/11/2023	2.099.038	6,34%	2,85	2,875	3,06	3,02
02/11/2023	1.609.554	1,43%	2,87	2,77	2,845	2,84
01/11/2023	1.696.758	-0,36%	2,87	2,73	2,865	2,80
31/10/2023	1.744.515	-2,43%	2,94	2,795	2,95	2,81
30/10/2023	1.401.683	-0,35%	2,85	2,87	2,89	2,88
27/10/2023	896.306	1,59%	2,85	2,7801	2,89	2,875
26/10/2023	2.088.966	-1,74%	2,94	2,80	2,90	2,83
25/10/2023	1.156.864	-0,34%	2,94	2,88	2,9799	2,93
24/10/2023	821.928	-1,34%	2,975	2,92	2,99	2,94
23/10/2023	1.791.075	-2,14%	2,975	2,88	3,05	2,975
20/10/2023	2.048.388	-0,33%	3,075	3,0315	3,155	3,04
19/10/2023	1.556.588	-0,33%	3,03	2,99	3,07	3,05
18/10/2023	2.143.136	0,99%	2,93	3,02	3,14	3,06
17/10/2023	1.630.314	2,71%	2,93	2,9263	3,05	3,03
16/10/2023	1.575.851	0,34%	2,97	2,9013	3,00	2,95
13/10/2023	2.343.994	5,76%	2,90	2,89	3,01	2,94
12/10/2023	2.084.787	-3,81%	2,885	2,74	2,92	2,78
11/10/2023	2.001.248	2,12%	2,88	2,82	2,8999	2,89
10/10/2023	1.100.866	-0,35%	2,875	2,80	2,89	2,83
09/10/2023	893.811	1,07%	2,875	2,82	2,88	2,84
06/10/2023	1.511.799	2,56%	2,78	2,755	2,85	2,81
05/10/2023	1.128.551	3,79%	2,665	2,6559	2,80	2,74
04/10/2023	899.031	-1,12%	2,66	2,58	2,665	2,64
03/10/2023	956.117	1,14%	2,63	2,60	2,69	2,67
02/10/2023	826.044	-2,94%	2,68	2,60	2,685	2,64
29/09/2023	1.277.562	-0,37%	2,68	2,67	2,83	2,72
28/09/2023	877.108	2,25%	2,67	2,67	2,7353	2,73
27/09/2023	976.754	-0,74%	2,79	2,63	2,80	2,67
26/09/2023	1.032.965	-4,63%	2,79	2,68	2,79	2,68
25/09/2023	1.060.581	-1,40%	2,86	2,80	2,85	2,81
22/09/2023	816.259	-1,22%	2,86	2,84	2,94	2,845
21/09/2023	1.126.422	-2,05%	2,86	2,841	2,91	2,87