BiG | O banco que entende os seus valores.

Pan American Silver Corp (PAAS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	2.806.279	-1,76%	26,84	25,04	27,145	25,68
22/04/2025	2.283.679	-3,08%	28,17	25,94	28,06	26,14
21/04/2025	2.270.709	-0,85%	28,00	26,35	28,17	26,97
17/04/2025	1.766.382	-2,93%	28,56	27,07	28,60	27,20
16/04/2025	2.263.502	2,04%	27,35	27,045	28,60	28,02
15/04/2025	1.470.720	1,03%	27,35	27,045	27,65	27,46
14/04/2025	2.844.338	5,02%	25,79	25,56	27,245	27,18
11/04/2025	2.745.543	4,19%	26,03	25,4615	26,43	25,88
10/04/2025	2.311.469	1,72%	22,71	24,42	25,21	24,84
09/04/2025	3.377.464	12,45%	22,71	22,34	24,659	24,41
08/04/2025	2.551.686	-0,80%	22,88	21,45	23,09	21,72
07/04/2025	1.979.098	1,72%	21,19	20,55	23,15	21,87
04/04/2025	3.921.973	-12,00%	23,35	21,11	23,54	21,49
03/04/2025	2.499.453	-5,97%	23,35	23,34	25,21	24,42
02/04/2025	1.527.673	1,45%	25,76	25,32	26,175	25,97
01/04/2025	1.652.651	-0,89%	25,59	25,19	25,79	25,60
31/03/2025	1.489.844	-0,39%	26,115	24,87	26,115	25,83
28/03/2025	2.240.075	-1,93%	26,82	25,76	27,00	25,93
27/03/2025	1.911.699	2,68%	26,16	25,70	26,615	26,44
26/03/2025	1.095.050	-0,85%	26,16	25,625	26,16	25,75
25/03/2025	1.155.931	0,39%	26,36	25,915	26,79	25,97
24/03/2025	921.519	0,47%	25,88	25,74	26,23	25,87
21/03/2025	1.395.653	-2,54%	25,94	23,54	26,16	25,75
20/03/2025	1.042.741	-0,45%	25,90	25,66	26,70	26,40
19/03/2025	1.203.875	-0,30%	26,38	26,10	26,68	26,52
18/03/2025	2.012.380	-0,38%	27,41	26,56	27,47	26,60
17/03/2025	1.582.469	3,57%	25,82	25,97	26,715	26,70
14/03/2025	1.415.819	0,74%	26,08	25,4681	26,09	25,78
13/03/2025	2.639.811	1,35%	25,18	24,97	26,13	25,59
12/03/2025	1.763.588	2,53%	24,35	24,15	25,425	25,25
11/03/2025	2.177.694	4,66%	23,61	23,59	24,495	24,48
10/03/2025	1.302.180	-4,77%	24,41	23,13	24,275	23,39
07/03/2025	1.326.481	0,16%	24,56	23,82	25,29	24,55
06/03/2025	1.228.675	-1,69%	24,56	24,15	25,01	24,51
05/03/2025	1.287.810	5,23%	23,79	23,64	24,99	24,93
04/03/2025	1.406.255	0,72%	23,79	22,78	24,02	23,69
03/03/2025	1.705.239	-0,78%	24,44	23,33	24,64	23,52
28/02/2025	1.269.840	-0,29%	24,76	23,03	23,839	23,73
27/02/2025	1.311.214	-4,44%	24,165	23,86	24,955	23,90
26/02/2025	1.287.165	2,58%	24,21	23,71	25,365	25,01
25/02/2025	1.484.935	-1,02%	24,66	23,71	24,66	24,38
24/02/2025	1.254.874	0,86%	25,24	23,67	24,725	24,63
21/02/2025	1.814.901	-4,16%	25,185	24,42	25,26	24,42
20/02/2025	2.581.475	4,85%	24,55	24,43	25,81	25,50
19/02/2025	1.248.132	-1,42%	24,79	24,07	24,55	24,32
18/02/2025	1.315.171	0,86%	25,63	24,33	24,79	24,67
17/02/2025	3.911.372	0,00%	25,63	24,25	25,66	24,46
14/02/2025	1.559.420	-2,43%	25,17	24,25	25,66	24,49
13/02/2025	1.079.226	-0,71%	25,17	24,815	25,21	25,07
12/02/2025	1.615.323	3,91%	24,74	24,38	25,375	25,25
11/02/2025	1.241.503	-3,46%	24,74	24,30	24,97	24,30
10/02/2025	1.546.856	2,53%	25,18	24,91	25,45	25,17
07/02/2025	1.372.998	-1,01%	24,82	24,535	25,285	24,55
06/02/2025	988.113	-0,76%	24,63	24,58	24,9499	24,80
05/02/2025	1.846.314	3,26%	24,23	24,53	25,282	24,99
04/02/2025	1.138.359	1,43%	23,13	24,02	24,395	24,20
03/02/2025	1.998.745	2,80%	23,13	23,00	24,33	23,86
31/01/2025	1.474.127	-3,73%	23,30	23,09	24,28	23,21
30/01/2025	2.247.832	6,78%	23,30	23,30	24,20	24,11
29/01/2025	1.203.583	3,06%	21,93	21,91	22,6109	22,58
28/01/2025	811.801	0,64%	21,87	21,4192	22,015	21,91
27/01/2025	983.150	-2,90%	21,92	21,50	22,00	21,77
24/01/2025	1.206.618	2,75%	22,38	22,235	22,78	22,42
23/01/2025	1.004.509	-0,09%	22,06	21,4201	21,92	21,82
22/01/2025	1.432.998	-0,32%	21,67	21,63	22,175	21,84
21/01/2025	1.291.143	2,24%	21,01	21,66	22,245	21,91
20/01/2025	2.043.485	0,00%	21,01	20,99	21,71	21,43
17/01/2025	913.628	-0,09%	21,225	20,99	21,7099	21,44
16/01/2025	1.596.302	1,13%	21,68	21,44	22,00	21,45
15/01/2025	1.358.560	-0,98%	20,79	20,93	21,86	21,21
14/01/2025	1.410.069	3,93%	20,79	20,79	21,665	21,42
13/01/2025	1.090.470	-3,38%	22,00	20,3501	20,92	20,61
09/01/2025	927.567	1,08%	21,28	21,12	21,536	21,33
08/01/2025	923.295	0,94%	21,39	21,12	21,536	21,43
07/01/2025	1.242.920	1,87%	21,05	21,08	21,7299	21,24
06/01/2025	1.218.202	0,05%	21,05	20,58	21,265	20,85
03/01/2025	906.287	-2,48%	21,23	20,84	21,344	20,84
02/01/2025	1.233.668	5,69%	19,97	20,65	21,51	21,37
30/12/2024	1.226.822	-3,11%	20,34	19,8017	20,38	20,22
27/12/2024	551.737	-1,20%	20,79	20,32	20,66	20,58
26/12/2024	500.769	0,39%	20,83	20,70	21,0312	20,83
24/12/2024	0	-0,10%	20,795	20,55	20,83	20,75
23/12/2024	685.297	0,68%	20,58	20,425	20,82	20,72
20/12/2024	1.094.168	0,44%	20,78	20,455	20,91	20,58
19/12/2024	1.097.765	-0,87%	20,78	20,28	21,094	20,47
18/12/2024	0	-6,14%	21,63	20,60	21,89	20,65
17/12/2024	994.126	-0,05%	22,18	21,39	22,03	22,00
16/12/2024	1.368.145	-0,90%	22,18	21,86	22,355	22,01
13/12/2024	1.177.428	-2,07%	23,19	21,9822	22,53	22,21
12/12/2024	1.249.762	-5,26%	23,19	22,64	23,33	22,68
11/12/2024	1.517.174	3,55%	23,62	23,30	24,24	23,94
10/12/2024	1.080.030	-0,69%	23,62	23,045	23,8487	23,12
09/12/2024	2.035.666	5,01%	23,10	23,08	24,33	23,28
06/12/2024	1.314.438	-2,59%	22,67	22,11	22,72	22,17
05/12/2024	1.021.806	0,62%	22,65	22,39	23,09	22,76
04/12/2024	971.744	0,04%	21,62	22,35	22,96	22,62
03/12/2024	1.607.873	5,95%	21,97	21,59	22,835	22,61
02/12/2024	1.592.599	-2,87%	21,87	21,16	21,97	21,34
29/11/2024	725.175	2,90%	21,81	21,46	22,35	21,97
27/11/2024	1.720.589	0,00%	21,55	21,34	21,9899	21,72