Pan American Silver Corp (PAAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	4,13%	21,53	20,84	21,77	21,45
17/05/2024	4.444.692	4,13%	21,53	20,84	21,77	21,45
16/05/2024	1.821.278	-1,01%	20,55	20,28	20,805	20,60
15/05/2024	2.568.431	2,16%	20,55	20,1703	21,08	20,80
14/05/2024	1.692.259	1,95%	20,07	19,94	20,41	20,36
13/05/2024	1.700.822	-1,87%	20,19	19,79	20,529	19,97
10/05/2024	2.383.705	-1,36%	20,81	20,335	20,88	20,35
09/05/2024	4.716.067	10,74%	19,15	18,99	20,73	20,63
08/05/2024	1.853.581	-1,43%	18,72	18,535	19,05	18,63
07/05/2024	1.070.193	0,16%	18,41	18,69	18,99	18,90
06/05/2024	1.501.273	3,40%	18,41	18,72	19,06	18,87
03/05/2024	1.750.902	-0,71%	18,41	18,14	18,7199	18,25
02/05/2024	2.147.892	-1,02%	18,27	18,20	18,62	18,38
01/05/2024	2.012.722	0,71%	19,15	18,37	19,215	18,57
30/04/2024	1.806.311	-4,11%	19,15	18,44	18,9701	18,44
29/04/2024	1.955.412	1,10%	19,15	18,75	19,38	19,23
26/04/2024	1.090.622	0,26%	19,08	18,805	19,36	19,02
25/04/2024	2.282.748	2,31%	19,08	18,335	19,10	19,05
24/04/2024	793.487	0,00%	19,08	18,42	18,74	18,62
23/04/2024	1.603.158	2,08%	19,08	18,05	18,76	18,62
22/04/2024	2.214.257	-4,35%	19,08	18,01	18,68	18,24
19/04/2024	1.894.724	0,05%	19,08	18,92	19,3499	19,07
18/04/2024	2.003.241	0,85%	18,99	18,75	19,26	19,06
17/04/2024	2.361.809	0,53%	18,99	18,665	19,425	18,90
16/04/2024	3.146.766	-1,52%	19,30	18,19	18,945	18,80
15/04/2024	3.754.075	-0,37%	19,30	18,67	19,53	19,09
12/04/2024	6.564.727	-2,25%	19,30	18,93	20,59	19,16
11/04/2024	4.006.260	3,00%	19,30	18,855	19,65	19,60
10/04/2024	4.740.480	-1,40%	18,04	18,1225	19,369	19,03
09/04/2024	5.788.338	6,69%	18,04	18,565	19,405	19,2792
08/04/2024	4.024.838	3,08%	18,04	17,55	18,28	18,07
05/04/2024	4.035.400	5,03%	16,75	16,57	17,68	17,53
04/04/2024	3.056.403	-1,18%	16,80	16,55	17,06	16,69
03/04/2024	5.093.136	6,97%	14,69	15,86	16,968	16,89
02/04/2024	3.275.215	3,54%	14,69	15,49	15,89	15,79
01/04/2024	2.108.046	1,13%	14,69	15,101	15,58	15,25
28/03/2024	1.965.593	3,43%	14,69	14,695	15,1899	15,08
27/03/2024	1.430.398	4,74%	13,98	13,96	14,5999	14,58
26/03/2024	1.022.525	-1,07%	14,25	13,91	14,37	13,92
25/03/2024	1.033.925	1,66%	14,05	14,02	14,26	14,07
22/03/2024	1.285.071	-1,07%	13,96	13,785	14,14	13,84
21/03/2024	2.577.406	-1,69%	14,47	13,98	14,58	13,99
20/03/2024	2.018.925	3,87%	13,61	13,515	14,40	14,23
19/03/2024	1.331.498	-3,45%	14,43	13,63	14,1482	13,70
18/03/2024	1.193.802	-0,97%	14,43	14,16	14,43	14,36
15/03/2024	1.550.222	2,40%	14,09	14,08	14,5098	14,50
14/03/2024	1.571.930	-0,98%	13,98	14,05	14,325	14,16
13/03/2024	1.462.086	2,36%	13,98	13,88	14,50	14,30
12/03/2024	1.315.101	-0,64%	13,82	13,69	14,025	13,97
11/03/2024	1.929.217	1,66%	13,82	13,78	14,30	14,06
08/03/2024	1.805.251	-1,29%	14,05	13,7509	14,17	13,83
07/03/2024	3.675.550	4,17%	13,52	13,475	14,025	14,0213
06/03/2024	1.528.271	1,97%	13,52	13,34	13,6512	13,46
05/03/2024	2.071.294	-1,35%	13,52	13,165	13,61	13,20
04/03/2024	2.228.312	3,80%	12,67	13,0175	13,46	13,38
01/03/2024	2.210.814	4,71%	12,67	12,19	12,955	12,89
29/02/2024	1.916.026	1,64%	12,67	12,3601	12,65	12,41
28/02/2024	1.353.414	-2,24%	12,67	12,195	12,445	12,21
27/02/2024	2.554.764	-0,87%	12,67	12,375	12,67	12,49
26/02/2024	1.582.631	-1,95%	12,75	12,51	12,75	12,60
23/02/2024	1.352.021	1,74%	12,61	12,415	12,89	12,85
22/02/2024	1.764.786	-2,32%	12,81	12,49	12,96	12,63
21/02/2024	889.596	-0,15%	12,81	12,79	12,955	12,93
20/02/2024	1.195.749	-1,30%	13,12	12,885	13,215	12,95
19/02/2024	1.081.047	0,00%	12,86	12,78	13,27	13,12
16/02/2024	1.081.047	5,81%	12,86	12,78	13,27	13,12
15/02/2024	1.565.154	4,36%	12,31	12,60	13,0199	12,94
14/02/2024	1.542.552	1,06%	12,31	12,17	12,4363	12,39
13/02/2024	2.416.316	-6,77%	12,81	12,16	12,81	12,26
12/02/2024	1.718.899	1,08%	13,08	12,9699	13,245	13,15
09/02/2024	1.581.205	-1,04%	13,19	12,83	13,19	12,9841
08/02/2024	1.129.167	-0,68%	13,16	13,062	13,23	13,12
07/02/2024	897.560	-0,30%	13,41	13,1648	13,41	13,30
06/02/2024	1.344.124	1,68%	13,29	13,065	13,3775	13,34
05/02/2024	1.613.377	-3,88%	13,46	13,06	13,46	13,12
02/02/2024	1.567.367	-2,99%	13,71	13,43	13,71	13,65
01/02/2024	1.938.510	4,14%	13,74	13,68	14,075	14,08
31/01/2024	1.987.539	-0,59%	13,66	13,43	13,91	13,52
30/01/2024	1.074.692	-1,02%	13,66	13,409	13,79	13,60
29/01/2024	1.649.056	-1,08%	13,93	13,69	14,05	13,74
26/01/2024	838.632	-0,72%	13,89	13,85	14,135	13,89
25/01/2024	1.224.727	1,97%	13,88	13,835	14,09	13,99
24/01/2024	1.419.023	-2,00%	14,30	13,68	14,42	13,72
23/01/2024	1.277.650	1,74%	13,85	13,76	14,07	14,00
22/01/2024	1.326.685	1,18%	13,39	13,34	13,90	13,76
19/01/2024	1.630.489	-0,88%	13,74	13,4113	13,87	13,60
18/01/2024	2.180.680	0,15%	13,61	13,445	13,725	13,72
17/01/2024	3.203.366	-6,68%	14,31	13,59	14,34	13,70
16/01/2024	1.207.642	-5,23%	15,26	14,665	15,20	14,68
15/01/2024	1.700.088	5,02%	15,26	15,23	15,58	15,49
12/01/2024	1.700.088	5,02%	15,26	15,23	15,58	15,49
11/01/2024	1.442.196	-1,86%	15,26	14,50	15,06	14,75
10/01/2024	1.266.774	-0,99%	15,26	14,815	15,29	15,03
09/01/2024	881.611	-1,62%	15,60	15,08	15,60	15,18
08/01/2024	1.073.899	0,45%	15,37	15,12	15,47	15,55
05/01/2024	1.083.183	-0,07%	15,60	15,325	15,98	15,48
04/01/2024	1.268.567	1,77%	15,32	15,09	15,50	15,49
03/01/2024	1.762.185	-4,40%	15,59	15,145	15,59	15,22
02/01/2024	1.123.705	-2,51%	16,30	15,88	16,44	15,92
29/12/2023	1.426.590	-0,85%	16,38	16,12	16,47	16,40