Fortuna Silver Mines Inc (FSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	885.985	-0,34%	2,95	2,92	3,00	2,93
19/09/2023	813.833	-2,00%	3,01	2,93	3,04	2,94
18/09/2023	626.245	-0,66%	2,81	2,9801	3,045	3,00
15/09/2023	965.973	3,07%	2,81	2,975	3,06	3,02
14/09/2023	1.197.416	1,74%	2,81	2,865	2,98	2,93
13/09/2023	1.033.585	2,86%	2,76	2,80	2,89	2,88
12/09/2023	642.056	0,18%	2,76	2,7519	2,868	2,805
11/09/2023	836.920	0,72%	2,82	2,80	2,87	2,80
08/09/2023	843.512	0,00%	2,79	2,78	2,86	2,78
07/09/2023	641.315	-1,77%	2,865	2,77	2,835	2,78
06/09/2023	1.022.504	-1,39%	2,95	2,81	2,90	2,84
05/09/2023	1.109.614	-3,51%	2,95	2,87	2,97	2,885
04/09/2023	862.973	-3,55%	3,16	2,995	3,165	2,99
01/09/2023	862.973	-3,55%	3,16	2,995	3,165	2,99
31/08/2023	742.919	-1,12%	3,11	3,07	3,145	3,105
30/08/2023	1.067.694	-0,32%	3,195	3,11	3,2199	3,14
29/08/2023	1.258.338	3,11%	3,01	3,035	3,16	3,155
28/08/2023	1.160.530	2,69%	3,01	2,975	3,12	3,06
25/08/2023	870.763	-1,82%	3,01	2,94	3,0599	2,975
24/08/2023	978.229	0,33%	2,995	2,9608	3,085	3,03
23/08/2023	1.069.209	3,78%	2,91	2,91	3,06	3,02
22/08/2023	715.138	-0,51%	2,935	2,86	2,935	2,905
21/08/2023	885.103	2,10%	2,91	2,8515	2,94	2,92
18/08/2023	1.013.589	0,18%	2,88	2,81	2,89	2,855
17/08/2023	1.210.935	0,35%	2,88	2,83	2,89	2,85
16/08/2023	1.278.477	-3,07%	2,90	2,84	2,945	2,84
15/08/2023	1.365.442	-2,01%	2,97	2,93	3,02	2,93
14/08/2023	1.249.326	-0,33%	2,99	2,93	3,01	2,99
11/08/2023	1.203.996	2,92%	2,99	2,93	3,04	2,995
10/08/2023	3.254.733	-11,43%	3,20	2,88	3,21	2,905
09/08/2023	901.147	-0,76%	3,28	3,245	3,31	3,275
08/08/2023	1.066.867	0,30%	3,28	3,21	3,31	3,30
07/08/2023	829.383	-1,50%	3,285	3,2501	3,3247	3,29
04/08/2023	1.084.797	2,14%	3,34	3,305	3,405	3,34
03/08/2023	1.115.371	-1,21%	3,26	3,23	3,30	3,27
02/08/2023	1.321.073	-2,65%	3,38	3,2501	3,38	3,31
01/08/2023	773.213	-3,94%	3,425	3,38	3,48	3,41
31/07/2023	800.803	2,60%	3,475	3,475	3,59	3,55
28/07/2023	568.600	0,58%	3,60	3,43	3,51	3,46
27/07/2023	1.455.880	-6,01%	3,60	3,44	3,61	3,44
26/07/2023	647.513	0,27%	3,635	3,60	3,71	3,66
25/07/2023	684.886	2,24%	3,61	3,58	3,66	3,65
24/07/2023	1.025.926	-2,19%	3,605	3,55	3,65	3,57
21/07/2023	939.757	-1,62%	3,665	3,63	3,735	3,65
20/07/2023	925.783	-3,26%	3,805	3,71	3,85	3,715
19/07/2023	1.191.294	-0,52%	3,82	3,815	3,8975	3,83
18/07/2023	1.988.496	4,58%	3,705	3,695	3,87	3,859
17/07/2023	1.687.312	2,22%	3,51	3,472	3,71	3,69
14/07/2023	1.476.538	2,42%	3,51	3,49	3,65	3,605
13/07/2023	1.366.418	1,73%	3,235	3,40	3,55	3,53
12/07/2023	2.153.076	10,51%	3,235	3,2298	3,51	3,47
11/07/2023	1.375.627	-1,57%	3,195	3,11	3,215	3,13
10/07/2023	1.162.169	1,43%	3,115	3,06	3,19	3,185
07/07/2023	1.286.427	1,62%	3,11	3,10	3,20	3,14
06/07/2023	919.767	-3,44%	3,20	3,07	3,20	3,09
05/07/2023	807.232	-2,74%	3,28	3,20	3,288	3,20
04/07/2023	698.084	1,54%	3,22	3,27	3,33	3,29
03/07/2023	697.071	0,62%	3,22	3,27	3,33	3,26
30/06/2023	845.612	1,25%	3,22	3,175	3,26	3,24
29/06/2023	655.810	2,56%	3,19	3,08	3,20	3,20
28/06/2023	837.645	-0,32%	3,19	3,075	3,15	3,11
27/06/2023	646.986	-1,27%	3,19	3,095	3,20	3,12
26/06/2023	700.967	3,27%	3,11	3,075	3,18	3,16
23/06/2023	697.836	-0,16%	3,085	3,06	3,17	3,065
22/06/2023	669.515	-1,29%	3,085	3,05	3,10	3,07
21/06/2023	944.772	-0,64%	3,13	3,06	3,1388	3,11
20/06/2023	1.103.386	-5,72%	3,25	3,13	3,25	3,13
19/06/2023	991.648	1,22%	3,33	3,24	3,375	3,32
16/06/2023	991.648	1,22%	3,33	3,24	3,375	3,32
15/06/2023	753.114	-1,21%	3,28	3,27	3,3299	3,28
14/06/2023	1.037.433	-1,78%	3,425	3,2908	3,435	3,32
13/06/2023	883.257	-2,31%	3,50	3,38	3,55	3,38
12/06/2023	1.858.354	-0,86%	3,51	3,37	3,47	3,46
09/06/2023	1.057.930	-1,69%	3,58	3,4589	3,53	3,49
08/06/2023	749.091	2,01%	3,52	3,52	3,58	3,55
07/06/2023	1.227.065	-1,97%	3,56	3,48	3,66	3,48
06/06/2023	610.383	0,85%	3,52	3,485	3,57	3,55
05/06/2023	580.343	1,15%	3,45	3,42	3,54	3,52
02/06/2023	1.008.574	-0,86%	3,52	3,45	3,56	3,48
01/06/2023	1.451.204	6,19%	3,25	3,33	3,57	3,515
31/05/2023	948.812	0,00%	3,295	3,21	3,295	3,32
30/05/2023	948.812	0,00%	3,295	3,21	3,295	3,25
29/05/2023	1.084.669	0,31%	3,295	3,24	3,31	3,25
26/05/2023	1.084.669	0,31%	3,295	3,24	3,31	3,25
25/05/2023	1.045.779	-0,61%	3,25	3,22	3,29	3,24
24/05/2023	1.274.684	-4,68%	3,39	3,25	3,40	3,26
23/05/2023	667.062	-0,29%	3,40	3,35	3,4485	3,42
22/05/2023	774.882	0,29%	3,47	3,42	3,4872	3,43
19/05/2023	996.342	0,89%	3,36	3,385	3,475	3,42
18/05/2023	1.071.365	-3,69%	3,44	3,33	3,47	3,39
17/05/2023	772.702	-1,95%	3,58	3,47	3,59	3,52
16/05/2023	1.954.562	2,57%	3,43	3,42	3,72	3,59
15/05/2023	963.220	0,58%	3,54	3,46	3,53	3,50
12/05/2023	995.164	0,58%	3,46	3,43	3,53	3,48
11/05/2023	1.662.572	-2,81%	3,79	3,422	3,54	3,46
10/05/2023	1.827.899	-5,82%	3,79	3,51	3,79	3,56
09/05/2023	1.375.040	-2,83%	3,805	3,77	3,842	3,78
08/05/2023	731.250	-1,02%	3,93	3,87	3,97	3,89
05/05/2023	1.037.628	0,26%	3,82	3,765	3,945	3,93
04/05/2023	1.788.101	2,35%	3,85	3,83	3,95	3,92