Pan American Silver Corp (PAAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	1.195.886	-2,13%	16,70	16,54	17,0642	16,54
27-12-2023	1.341.440	0,66%	16,76	16,725	17,03	16,90
26-12-2023	816.126	0,48%	16,76	16,57	16,85	16,79
22-12-2023	1.483.193	1,70%	15,88	16,69	17,20	16,71
21-12-2023	1.619.559	3,27%	15,88	16,08	16,52	16,43
20-12-2023	1.692.140	-1,49%	15,88	15,89	16,285	15,91
19-12-2023	2.232.925	4,73%	15,88	15,60	16,29	16,15
18-12-2023	1.095.678	-0,96%	15,65	15,335	15,69	15,42
15-12-2023	1.780.503	-1,14%	15,92	15,41	15,69	15,57
14-12-2023	2.253.934	1,35%	15,92	15,642	16,22	15,75
13-12-2023	1.896.614	8,33%	14,41	14,26	15,5586	15,535
12-12-2023	1.290.874	-3,11%	15,45	14,31	14,88	14,34
11-12-2023	1.472.392	-0,47%	15,45	14,43	14,85	14,80
08-12-2023	1.136.063	-2,87%	15,45	14,80	15,21	14,87
07-12-2023	808.136	-0,20%	15,45	15,10	15,44	15,31
06-12-2023	671.408	-0,33%	15,84	15,34	15,74	15,34
05-12-2023	1.569.525	-3,27%	15,84	15,2022	15,86	15,39
04-12-2023	1.407.350	-1,67%	15,67	15,67	16,11	15,91
01-12-2023	1.614.119	3,45%	15,47	15,495	16,22	16,20
30-11-2023	1.292.273	-0,70%	15,65	15,3187	15,695	15,52
29-11-2023	1.528.458	0,13%	15,55	15,3903	15,74	15,63
28-11-2023	1.554.782	4,00%	15,21	15,12	15,62	15,61
27-11-2023	1.504.365	1,49%	14,48	14,81	15,1497	15,01
24-11-2023	738.884	2,36%	14,48	14,38	14,849	14,72
23-11-2023	1.011.047	-0,62%	14,73	14,33	14,64	14,49
22-11-2023	1.001.066	-1,37%	14,73	14,33	14,64	14,38
21-11-2023	1.267.586	2,24%	14,50	14,50	14,76	14,58
20-11-2023	1.050.405	-0,42%	14,11	13,96	14,38	14,26
17-11-2023	1.140.336	0,42%	14,57	14,232	14,57	14,32
16-11-2023	1.868.656	2,13%	14,26	14,15	14,69	14,36
15-11-2023	951.361	0,14%	14,12	13,91	14,1936	14,06
14-11-2023	1.423.971	6,85%	13,56	13,465	14,18	14,04
13-11-2023	1.218.661	-1,35%	13,30	13,13	13,42	13,14
10-11-2023	1.924.112	-2,77%	13,64	13,135	13,64	13,32
09-11-2023	1.511.466	0,73%	14,63	13,54	14,09	13,72
08-11-2023	3.631.630	-9,14%	14,63	13,48	14,63	13,62
07-11-2023	1.206.903	-1,12%	15,07	14,585	15,07	15,05
06-11-2023	2.120.159	-0,78%	15,25	15,215	15,485	15,22
03-11-2023	1.791.168	6,38%	14,69	14,5908	15,5099	15,35
02-11-2023	1.419.207	-1,50%	14,86	14,25	14,89	14,43
01-11-2023	979.032	0,27%	14,94	14,34	14,80	14,65
31-10-2023	1.351.805	-2,34%	14,94	14,43	15,07	14,61
30-10-2023	1.005.593	-1,06%	14,98	14,855	15,40	14,96
27-10-2023	928.750	-0,63%	14,98	14,62	15,18	14,935
26-10-2023	1.191.722	0,33%	15,16	14,67	15,11	15,03
25-10-2023	868.561	-1,77%	15,02	14,98	15,415	14,98
24-10-2023	1.012.465	0,40%	15,02	14,8902	15,3599	15,25
23-10-2023	1.121.259	-0,85%	15,17	14,76	15,40	15,19
20-10-2023	2.901.520	0,53%	15,26	15,26	15,97	15,32
19-10-2023	1.241.522	0,40%	15,16	14,93	15,335	15,24
18-10-2023	1.914.352	0,33%	15,44	15,12	15,86	15,18
17-10-2023	1.164.435	1,82%	14,77	14,77	15,275	15,13
16-10-2023	1.136.442	-0,13%	14,65	14,65	15,03	14,86
13-10-2023	2.317.131	7,21%	14,36	14,36	14,91	14,88
12-10-2023	1.606.741	-4,87%	14,50	13,8514	14,66	13,88
11-10-2023	1.579.416	1,96%	14,50	14,2216	14,61	14,59
10-10-2023	1.059.223	-0,14%	14,30	14,155	14,40	14,31
09-10-2023	1.037.292	3,32%	14,07	14,16	14,4311	14,33