Mercado fechado

Pan American Silver Corp. (PAAS.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
27,19-0,50 (-1,81%)
No fechamento: 04:00PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202428,0128,0727,0227,1927,19725.800
27 de jun. de 202427,8528,1727,6627,6927,69566.500
26 de jun. de 202426,8227,5726,7627,5627,56471.600
25 de jun. de 202427,4627,4626,8827,0127,01548.000
24 de jun. de 202427,9228,1627,5227,7027,70442.700
21 de jun. de 202428,1428,1527,4927,8327,831.329.200
20 de jun. de 202427,6028,6027,5428,3428,341.106.600
19 de jun. de 202427,6027,6027,0927,3027,30192.400
18 de jun. de 202426,8327,6526,6827,3427,34639.800
17 de jun. de 202427,0427,2026,6726,9326,93505.500
14 de jun. de 202427,4527,5526,7627,3127,31580.200
13 de jun. de 202427,7428,0726,9627,1627,16426.200
12 de jun. de 202428,4428,7527,6927,8627,86786.800
11 de jun. de 202427,2827,7126,8927,6027,60516.800
10 de jun. de 202427,5627,6126,6927,5927,59918.100
07 de jun. de 202428,2028,4227,2227,3727,371.012.500
06 de jun. de 202428,3029,6128,3029,5329,53741.700
05 de jun. de 202427,7128,2927,6228,2128,211.150.400
04 de jun. de 202429,0829,1627,5827,6527,65704.000
03 de jun. de 202429,9630,0029,4529,6129,61539.100
31 de mai. de 202430,5830,7129,4430,0130,011.632.100
30 de mai. de 202430,2730,8630,2430,4130,41448.900
29 de mai. de 202430,4030,7730,2530,3830,38574.700
28 de mai. de 202430,1431,0429,8630,9130,911.131.700
27 de mai. de 202429,2029,9529,0229,9429,94329.500
24 de mai. de 202428,8429,2728,6628,7528,75665.300
23 de mai. de 202429,0129,3028,4628,6128,61980.900
22 de mai. de 202429,9430,4329,0929,1829,18831.500
21 de mai. de 202430,0030,6729,7330,3230,321.190.400
17 de mai. de 202429,0029,4528,4229,4229,421.013.000
17 de mai. de 20240.136 Dividendo
16 de mai. de 202428,0028,3227,6728,0627,92676.200
15 de mai. de 202428,0028,6827,5528,3028,16855.700
14 de mai. de 202427,4027,8627,2427,8027,67652.700
13 de mai. de 202427,8328,0527,0627,2927,16621.100
10 de mai. de 202428,3928,4927,7927,8627,721.023.000
09 de mai. de 202426,0228,4026,0228,2228,081.034.400
08 de mai. de 202425,6326,1625,4625,6025,48750.400
07 de mai. de 202425,8026,0025,6525,9425,81535.100
06 de mai. de 202425,5726,0525,5625,8025,671.065.500
03 de mai. de 202425,1625,5024,8224,9724,85665.700
02 de mai. de 202425,2025,5224,9525,1525,03729.400
01 de mai. de 202425,4826,3325,3125,5725,45944.100
30 de abr. de 202425,4526,0725,3425,3925,27731.500
29 de abr. de 202426,0126,4725,6426,3126,18645.300
26 de abr. de 202426,3126,4625,7325,9825,85501.900
25 de abr. de 202425,4726,0625,1625,9125,78838.900
24 de abr. de 202425,2025,7025,2025,5225,40593.400
23 de abr. de 202424,8925,6124,7225,4225,30630.500
22 de abr. de 202425,0025,6224,7824,9824,86865.200
19 de abr. de 202426,0626,5726,0526,2426,11645.100
18 de abr. de 202426,3926,5025,8326,2626,13875.300
17 de abr. de 202426,2026,7825,7726,0625,93737.100
16 de abr. de 202425,8026,1625,1625,9625,831.012.100
15 de abr. de 202426,5126,8525,7026,3026,171.060.300
12 de abr. de 202427,7428,3126,0826,4126,281.437.500
11 de abr. de 202426,3726,8825,8826,8026,67925.900
10 de abr. de 202425,1126,4324,7726,0625,931.400.200
09 de abr. de 202425,0826,3525,0826,2126,081.477.000
08 de abr. de 202424,4824,8023,8524,5824,461.088.600
05 de abr. de 202422,7224,0022,6123,8523,731.194.600
04 de abr. de 202422,7423,0422,3322,6222,51978.800
03 de abr. de 202421,6322,9621,5322,8522,742.548.300
02 de abr. de 202421,0721,5720,9621,4321,33953.800
01 de abr. de 202420,9221,1320,5220,7020,601.085.900
28 de mar. de 202419,9920,5419,9220,4220,32726.300
27 de mar. de 202419,0019,8119,0019,8119,71678.000
26 de mar. de 202419,3919,4718,9018,9018,81516.900
25 de mar. de 202419,0519,3719,0319,1319,04607.900
22 de mar. de 202418,8719,1818,7618,8418,75443.600
21 de mar. de 202419,5319,6818,9118,9318,84645.500
20 de mar. de 202418,5219,4318,3719,2119,121.003.700
19 de mar. de 202419,0719,2418,4918,5818,49852.300
18 de mar. de 202419,6019,6019,1719,2019,11499.000
15 de mar. de 202419,1019,6819,0419,6819,581.291.000
14 de mar. de 202419,1019,3218,9619,1519,06814.400
13 de mar. de 202418,8419,5218,7619,2619,17710.600
12 de mar. de 202418,6918,9218,5218,8418,75597.900
11 de mar. de 202418,6519,2718,6218,9418,85592.200
08 de mar. de 202418,9919,0618,5318,6918,60767.800
07 de mar. de 202418,4018,8718,1918,8618,77615.700
06 de mar. de 202418,1718,4318,0818,2218,13722.300
05 de mar. de 202418,4018,4717,9017,9417,85732.000
04 de mar. de 202417,7618,2417,6318,1418,05811.500
01 de mar. de 202416,9017,5716,5717,4717,39857.600
01 de mar. de 20240.136 Dividendo
29 de fev. de 202416,8117,1416,7716,8416,621.804.700
28 de fev. de 202416,9116,9116,5616,5816,37865.400
27 de fev. de 202417,0217,1016,7416,8916,671.064.300
26 de fev. de 202417,1217,1716,9217,0116,79444.300
23 de fev. de 202417,0517,3816,7417,3617,14776.200
22 de fev. de 202417,1917,5016,8717,0316,81874.300
21 de fev. de 202417,4717,5017,2817,4517,23557.200
20 de fev. de 202417,7817,8817,4217,4917,26618.600
16 de fev. de 202417,3517,8817,2517,6717,44491.500
15 de fev. de 202417,1017,5317,0517,4217,20652.700
14 de fev. de 202416,7216,8516,5016,7816,56544.200
13 de fev. de 202417,2117,2216,5216,6216,41751.500
12 de fev. de 202417,4517,7917,4417,6817,45501.200
09 de fev. de 202417,6117,6517,2717,4917,26657.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...