Fortuna Silver Mines Inc (FSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	934.682	0,00%	3,82	3,79	3,88	3,83
02-05-2023	1.489.376	2,41%	3,70	3,60	3,83	3,83
01-05-2023	730.459	0,27%	3,85	3,73	3,8879	3,74
28-04-2023	830.286	0,00%	3,73	3,70	3,7775	3,73
27-04-2023	720.061	0,81%	3,67	3,635	3,73	3,73
26-04-2023	661.246	-0,54%	3,73	3,685	3,775	3,70
25-04-2023	941.434	0,00%	3,66	3,615	3,72	3,72
24-04-2023	909.608	0,81%	3,68	3,6529	3,73	3,72
21-04-2023	673.412	-2,64%	3,73	3,68	3,79	3,69
20-04-2023	774.942	-0,26%	3,82	3,78	3,90	3,79
19-04-2023	902.574	-1,81%	3,77	3,73	3,86	3,80
18-04-2023	821.545	2,60%	3,82	3,83	3,98	3,94
17-04-2023	948.297	-3,52%	3,98	3,825	3,93	3,84
14-04-2023	888.584	-3,16%	4,02	3,91	4,0795	3,98
13-04-2023	1.551.018	1,73%	4,10	4,045	4,20	4,11
12-04-2023	1.369.594	0,50%	4,09	3,95	4,12	4,04
11-04-2023	1.225.898	2,03%	3,98	3,945	4,08	4,02
10-04-2023	1.145.166	-1,25%	3,94	3,875	3,95	3,94
06-04-2023	1.097.549	0,25%	3,93	3,85	4,02	3,99
05-04-2023	1.542.046	-1,73%	4,09	3,95	4,1099	3,98
04-04-2023	1.546.084	3,85%	3,95	3,88	4,07	4,05
03-04-2023	1.297.086	2,09%	3,81	3,79	3,97	3,90
31-03-2023	1.154.308	0,26%	3,815	3,79	3,89	3,82
30-03-2023	1.382.908	3,25%	3,77	3,7131	3,82	3,81
29-03-2023	1.038.780	-1,87%	3,77	3,68	3,80	3,67
28-03-2023	1.490.201	4,76%	3,575	3,5406	3,75	3,74
27-03-2023	789.167	0,85%	3,48	3,42	3,58	3,57
24-03-2023	1.040.098	-0,85%	3,56	3,49	3,61	3,49
23-03-2023	1.520.666	4,45%	3,42	3,40	3,57	3,52
22-03-2023	1.354.539	1,81%	3,31	3,28	3,455	3,37
21-03-2023	1.782.098	-6,76%	3,44	3,25	3,48	3,31
20-03-2023	1.278.063	2,90%	3,50	3,44	3,57	3,55
17-03-2023	2.994.008	7,14%	3,275	3,215	3,50	3,45
16-03-2023	1.580.435	-5,87%	3,40	3,15	3,40	3,21
15-03-2023	1.498.372	-3,40%	3,575	3,39	3,6195	3,41
14-03-2023	1.583.092	0,86%	3,51	3,405	3,55	3,53
13-03-2023	2.757.681	10,06%	3,38	3,38	3,5581	3,50
10-03-2023	1.302.386	2,58%	3,21	3,165	3,29	3,18
09-03-2023	689.239	-1,90%	3,20	3,10	3,235	3,10
08-03-2023	598.850	-0,63%	3,20	3,12	3,245	3,16
07-03-2023	924.664	-4,79%	3,28	3,155	3,31	3,18
06-03-2023	900.092	-2,91%	3,39	3,33	3,42	3,34
03-03-2023	689.919	2,69%	3,39	3,36	3,44	3,44
02-03-2023	701.557	0,60%	3,30	3,275	3,36	3,35
01-03-2023	714.725	3,10%	3,30	3,265	3,35	3,33
28-02-2023	748.342	0,62%	3,21	3,1937	3,25	3,23
27-02-2023	739.804	0,63%	3,25	3,185	3,26	3,21
24-02-2023	1.006.519	-1,24%	3,13	3,13	3,20	3,19
23-02-2023	631.652	-1,22%	3,26	3,2101	3,30	3,23
22-02-2023	685.234	0,00%	3,23	3,2229	3,30	3,27
21-02-2023	1.046.548	-3,82%	3,39	3,26	3,49	3,27
20-02-2023	696.298	-0,59%	3,35	3,29	3,42	3,40
17-02-2023	696.298	-0,59%	3,35	3,29	3,42	3,40
16-02-2023	527.960	0,59%	3,36	3,3196	3,445	3,42
15-02-2023	780.102	-3,13%	3,395	3,35	3,43	3,40
14-02-2023	972.606	2,04%	3,41	3,37	3,52	3,51
13-02-2023	756.209	-1,99%	3,49	3,43	3,4985	3,44
10-02-2023	549.880	-0,28%	3,54	3,47	3,545	3,51
09-02-2023	870.565	-1,95%	3,67	3,495	3,685	3,52
08-02-2023	671.161	-0,83%	3,66	3,555	3,665	3,59
07-02-2023	961.127	0,28%	3,63	3,5809	3,71	3,62
06-02-2023	997.854	-2,70%	3,66	3,59	3,6704	3,61
03-02-2023	1.086.538	-5,64%	3,73	3,6716	3,84	3,68
02-02-2023	1.306.665	-2,50%	4,095	3,865	4,1394	3,90
01-02-2023	1.247.283	3,90%	3,815	3,7801	4,0287	4,00
31-01-2023	838.006	0,52%	3,77	3,76	3,90	3,85
30-01-2023	1.190.253	-2,54%	3,95	3,83	3,9295	3,84
27-01-2023	1.949.225	-5,97%	4,08	3,905	4,0803	3,94
26-01-2023	1.809.156	1,21%	4,16	4,04	4,195	4,19
25-01-2023	4.045.453	7,81%	3,78	3,76	4,145	4,14
24-01-2023	1.180.240	1,05%	3,77	3,69	3,85	3,84
23-01-2023	1.201.215	0,26%	3,70	3,68	3,80	3,80
20-01-2023	1.177.738	1,61%	3,72	3,64	3,81	3,79
19-01-2023	1.916.941	6,88%	3,495	3,46	3,76	3,73
18-01-2023	964.129	-1,27%	3,63	3,49	3,65	3,495
17-01-2023	1.025.771	-3,80%	3,62	3,495	3,65	3,54
16-01-2023	882.913	1,64%	3,69	3,65	3,73	3,72
13-01-2023	882.913	1,64%	3,69	3,65	3,73	3,72
12-01-2023	1.328.935	0,83%	3,71	3,57	3,715	3,66
11-01-2023	1.263.971	-1,63%	3,70	3,62	3,72	3,63
10-01-2023	754.578	1,93%	3,62	3,585	3,72	3,69
09-01-2023	1.119.341	-0,55%	3,69	3,6015	3,71	3,62
06-01-2023	1.331.004	4,01%	3,57	3,4701	3,66	3,63
05-01-2023	3.743.196	-11,10%	3,70	3,37	3,705	3,485
04-01-2023	2.174.539	1,85%	3,92	3,8227	3,95	3,85
03-01-2023	1.824.897	0,80%	3,88	3,74	3,95	3,78
02-01-2023	983.824	0,53%	3,79	3,7099	3,79	3,79
30-12-2022	983.824	0,53%	3,79	3,7099	3,79	3,79
29-12-2022	1.560.712	0,53%	3,825	3,77	3,8796	3,82
28-12-2022	1.194.026	-4,17%	3,90	3,775	3,92	3,795
27-12-2022	1.677.382	3,13%	3,85	3,8496	4,09	3,96
23-12-2022	686.661	0,52%	3,83	3,73	3,88	3,84
22-12-2022	1.970.955	-1,55%	3,775	3,68	3,8491	3,82
21-12-2022	1.569.320	0,78%	3,89	3,85	3,94	3,88
20-12-2022	2.176.954	6,35%	3,72	3,70	3,87	3,85
19-12-2022	1.330.292	-2,69%	3,73	3,62	3,75	3,62
16-12-2022	1.441.833	0,81%	3,655	3,63	3,77	3,72
15-12-2022	2.304.342	-4,16%	3,68	3,64	3,7877	3,69
14-12-2022	1.859.099	-1,16%	3,86	3,7501	3,895	3,845
13-12-2022	3.004.561	2,10%	4,005	3,84	4,05	3,89