Pan American Silver Corp (PAAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.969.508	0,26%	15,81	15,555	15,96	15,73
18/05/2023	3.409.853	-3,68%	15,95	15,465	15,95	15,69
17/05/2023	1.501.205	0,62%	16,17	15,86	16,33	16,29
16/05/2023	1.203.433	-2,59%	16,45	16,12	16,55	16,19
15/05/2023	1.015.570	1,03%	16,45	16,43	16,925	16,62
12/05/2023	1.806.115	-2,49%	16,76	16,17	16,92	16,45
11/05/2023	2.721.697	-3,93%	17,53	16,685	18,45	16,87
10/05/2023	1.816.872	-1,90%	17,98	17,165	17,96	17,56
09/05/2023	681.553	0,00%	17,97	17,77	18,045	17,90
08/05/2023	775.824	-1,21%	18,18	17,795	18,2597	17,90
05/05/2023	980.338	-0,60%	17,97	17,6706	18,28	18,12
04/05/2023	2.179.147	1,45%	18,14	18,07	18,615	18,23
03/05/2023	1.797.186	-1,26%	18,20	17,73	18,21	17,97
02/05/2023	2.388.545	3,82%	17,65	17,31	18,25	18,20
01/05/2023	1.618.064	-1,57%	18,16	17,52	18,29	17,53
28/04/2023	2.538.397	1,08%	17,62	17,50	17,98	17,81
27/04/2023	2.299.160	3,95%	16,98	16,77	17,65	17,62
26/04/2023	1.154.104	-1,34%	17,48	16,895	17,53	16,95
25/04/2023	1.110.442	-0,46%	17,28	16,75	17,28	17,18
24/04/2023	1.165.675	0,82%	17,15	17,0008	17,4099	17,26
21/04/2023	3.327.064	-4,86%	18,58	17,82	18,63	17,82
20/04/2023	3.327.064	-4,86%	18,58	17,82	18,63	17,82
19/04/2023	3.327.064	-4,86%	18,58	17,82	18,63	17,82
18/04/2023	3.327.064	-4,86%	18,58	17,82	18,63	17,82
17/04/2023	3.327.064	-4,86%	18,58	17,82	18,63	17,82
14/04/2023	2.764.893	-3,90%	19,11	18,36	19,37	18,73
13/04/2023	3.313.238	2,74%	19,40	19,145	19,845	19,49
12/04/2023	2.439.865	1,16%	19,34	18,75	19,44	19,14
11/04/2023	2.625.522	-0,47%	19,17	18,875	19,39	18,92
10/04/2023	1.559.874	-2,06%	19,11	18,825	19,165	19,01
06/04/2023	2.304.557	2,21%	18,97	18,66	19,45	19,41
05/04/2023	3.140.654	-0,42%	19,27	18,865	19,48	18,99
04/04/2023	4.561.929	3,30%	18,40	18,15	19,20	19,07
03/04/2023	2.529.075	1,43%	18,33	18,00	18,745	18,46
31/03/2023	4.531.075	-0,87%	18,41	17,98	18,57	18,20
30/03/2023	3.611.742	0,11%	18,59	18,34	18,725	18,36
29/03/2023	1.826.733	-0,76%	18,29	18,19	18,55	18,34
28/03/2023	2.016.313	2,27%	18,15	17,70	18,4999	18,48
27/03/2023	1.175.081	0,33%	17,56	17,48	18,11	18,07
24/03/2023	2.620.926	0,33%	18,23	17,81	18,41	18,01
23/03/2023	2.307.192	2,81%	17,57	17,435	18,195	17,95
22/03/2023	2.095.886	2,47%	17,08	16,98	17,77	17,46
21/03/2023	2.474.356	-4,43%	17,57	16,74	17,6301	17,04
20/03/2023	2.763.046	1,42%	17,78	17,66	18,04	17,83
17/03/2023	5.173.318	6,80%	16,81	16,76	17,86	17,58
16/03/2023	2.006.791	-2,03%	16,81	16,24	16,85	16,44
15/03/2023	2.577.084	-1,64%	17,43	16,565	17,5918	16,78
14/03/2023	2.390.156	1,67%	16,85	16,60	17,23	17,06
13/03/2023	4.127.537	7,84%	16,47	16,32	17,00	16,78
10/03/2023	2.532.182	2,23%	15,55	15,39	16,075	15,56
09/03/2023	1.592.156	1,00%	15,18	15,18	15,57	15,22
08/03/2023	2.138.478	-1,05%	15,27	14,87	15,545	15,07
07/03/2023	2.436.286	-5,70%	15,91	15,00	16,01	15,23
06/03/2023	2.851.701	0,62%	16,04	15,88	16,33	16,15
03/03/2023	2.648.611	4,90%	15,53	15,34	16,0775	16,05
02/03/2023	1.698.051	0,52%	15,10	15,04	15,40	15,40
01/03/2023	2.121.940	3,10%	15,13	14,865	15,38	15,32
28/02/2023	2.010.471	0,48%	14,63	14,41	15,00	14,75
27/02/2023	2.046.616	-1,48%	14,88	14,55	15,04	14,68
24/02/2023	1.739.407	-2,42%	15,02	14,78	15,135	14,90
23/02/2023	2.656.953	-3,11%	15,58	15,0775	15,81	15,27
22/02/2023	3.534.349	0,57%	15,60	15,54	15,85	15,76
21/02/2023	2.712.918	-3,33%	16,15	15,61	16,24	15,67
20/02/2023	2.779.506	-0,25%	16,00	15,91	16,315	16,21
17/02/2023	2.779.506	-0,25%	16,00	15,91	16,315	16,21
16/02/2023	1.691.110	0,74%	16,01	15,715	16,37	16,25
15/02/2023	2.076.079	-3,15%	16,10	15,88	16,215	15,9699
14/02/2023	1.090.078	1,17%	16,18	16,06	16,55	16,49
13/02/2023	797.004	-1,27%	16,43	16,182	16,55	16,27
10/02/2023	1.195.487	-0,06%	16,53	16,27	16,648	16,48
09/02/2023	1.496.450	-2,25%	17,02	16,465	17,17	16,49
08/02/2023	864.076	-0,82%	17,07	16,83	17,14	16,87
07/02/2023	1.484.305	0,18%	17,12	16,825	17,32	17,04
06/02/2023	1.585.613	-0,82%	17,10	16,76	17,11	17,01
03/02/2023	2.976.212	-7,15%	17,88	17,095	18,01	17,15
02/02/2023	2.307.764	-1,49%	18,97	18,14	19,07	18,47
01/02/2023	1.744.310	2,85%	18,08	17,89	18,93	18,75
31/01/2023	1.344.559	0,55%	18,00	17,85	18,395	18,23
30/01/2023	1.884.874	-2,31%	18,45	18,11	18,615	18,15
27/01/2023	1.770.123	-1,17%	18,57	18,29	18,64	18,58
26/01/2023	1.589.467	-1,78%	19,22	18,48	19,22	18,80
25/01/2023	2.043.419	0,68%	18,73	18,71	19,22	19,14
24/01/2023	1.224.949	1,12%	18,73	18,42	19,065	19,01
23/01/2023	1.684.666	-1,47%	18,80	18,36	18,89	18,80
20/01/2023	1.967.668	2,91%	18,54	18,32	19,15	19,13
19/01/2023	1.661.143	2,31%	18,23	18,07	18,71	18,59
18/01/2023	1.652.846	-1,20%	18,71	18,1342	19,20	18,17
17/01/2023	1.513.323	-2,18%	18,56	18,2707	18,70	18,39
16/01/2023	1.957.547	1,57%	18,40	18,372	18,835	18,80
13/01/2023	1.957.547	1,57%	18,40	18,372	18,835	18,80
12/01/2023	1.717.643	1,37%	18,55	17,995	18,65	18,51
11/01/2023	2.421.365	0,94%	18,46	18,01	18,515	18,26
10/01/2023	1.340.272	2,84%	17,59	17,375	18,09	18,09
09/01/2023	1.534.967	-0,85%	18,00	17,58	18,0299	17,59
06/01/2023	2.041.453	1,67%	17,80	17,24	17,985	17,70
05/01/2023	2.549.683	-2,96%	17,39	16,795	17,465	17,36
04/01/2023	2.956.130	4,19%	17,53	17,40	18,00	17,89
03/01/2023	2.944.339	5,08%	16,91	16,76	17,43	17,17
02/01/2023	1.335.018	-2,21%	16,70	16,195	16,77	16,34
30/12/2022	1.335.018	-2,21%	16,70	16,195	16,77	16,34