Fortuna Silver Mines Inc (FSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	7,55%	5,30	5,48	5,84	5,84
17/05/2024	5.719.416	7,55%	5,30	5,48	5,84	5,84
16/05/2024	2.445.317	1,50%	5,30	5,26	5,44	5,43
15/05/2024	3.534.465	1,91%	5,145	5,22	5,41	5,35
14/05/2024	2.762.904	3,35%	5,145	5,0921	5,265	5,25
13/05/2024	3.014.549	-2,88%	5,18	5,05	5,24	5,06
10/05/2024	3.600.453	0,58%	5,23	5,08	5,27	5,21
09/05/2024	5.461.636	7,69%	4,92	4,90	5,2046	5,18
08/05/2024	4.331.329	-2,63%	4,92	4,76	5,12	4,81
07/05/2024	3.933.576	1,86%	4,92	4,82	4,9385	4,94
06/05/2024	2.782.371	5,66%	4,77	4,713	4,898	4,85
03/05/2024	3.256.053	-1,92%	4,74	4,56	4,77	4,59
02/05/2024	3.652.836	-0,21%	4,62	4,60	4,75	4,68
01/05/2024	2.759.870	3,30%	4,84	4,57	4,835	4,69
30/04/2024	2.949.235	-3,20%	4,84	4,47	4,66	4,54
29/04/2024	2.718.812	-1,68%	4,84	4,63	4,839	4,69
26/04/2024	2.258.513	-0,21%	4,84	4,66	4,8699	4,77
25/04/2024	2.690.430	3,23%	4,62	4,57	4,82	4,79
24/04/2024	1.701.087	-0,43%	4,67	4,56	4,69	4,64
23/04/2024	2.249.468	4,45%	4,44	4,43	4,69	4,69
22/04/2024	2.555.988	-3,44%	4,40	4,2908	4,585	4,49
19/04/2024	2.784.395	3,10%	4,52	4,50	4,73	4,65
18/04/2024	2.160.652	-1,31%	4,62	4,52	4,65	4,51
17/04/2024	3.467.567	0,66%	4,66	4,49	4,67	4,57
16/04/2024	3.669.240	-0,87%	4,66	4,39	4,57	4,54
15/04/2024	2.976.372	-0,65%	4,66	4,52	4,6899	4,58
12/04/2024	4.984.589	-3,35%	4,905	4,56	4,94	4,61
11/04/2024	3.157.772	0,63%	4,79	4,625	4,825	4,77
10/04/2024	4.190.688	-1,25%	4,79	4,43	4,82	4,74
09/04/2024	3.457.338	2,56%	4,79	4,74	4,92	4,80
08/04/2024	3.759.793	-0,64%	4,40	4,62	4,895	4,68
05/04/2024	5.456.130	4,86%	4,40	4,35	4,76	4,75
04/04/2024	5.575.932	-0,88%	4,475	4,4178	4,70	4,53
03/04/2024	7.171.555	12,44%	4,025	4,015	4,595	4,52
02/04/2024	3.830.223	4,44%	3,83	3,83	4,03	4,00
01/04/2024	3.280.793	2,68%	3,83	3,72	3,87	3,83
28/03/2024	1.982.944	3,04%	3,49	3,63	3,77	3,73
27/03/2024	1.407.917	4,32%	3,49	3,49	3,63	3,62
26/03/2024	1.737.330	-0,58%	3,55	3,46	3,56	3,46
25/03/2024	1.505.809	2,66%	3,43	3,43	3,57	3,48
22/03/2024	1.918.055	-1,17%	3,40	3,365	3,485	3,39
21/03/2024	2.428.174	-2,28%	3,575	3,44	3,595	3,43
20/03/2024	3.074.696	7,01%	3,40	3,23	3,555	3,51
19/03/2024	1.955.829	-2,09%	3,40	3,27	3,37	3,28
18/03/2024	1.817.198	-2,62%	3,40	3,35	3,44	3,35
15/03/2024	2.181.273	2,08%	3,40	3,34	3,46	3,44
14/03/2024	2.223.202	-2,04%	3,38	3,345	3,43	3,37
13/03/2024	2.346.575	1,48%	3,38	3,375	3,50	3,44
12/03/2024	2.407.230	-0,29%	3,32	3,25	3,39	3,39
11/03/2024	3.741.362	4,94%	3,27	3,2008	3,44	3,40
08/03/2024	3.467.622	0,00%	3,27	3,16	3,2987	3,24
07/03/2024	3.300.293	5,56%	3,08	2,93	3,235	3,23
06/03/2024	2.336.898	1,66%	3,015	3,005	3,13	3,06
05/03/2024	3.595.796	-0,66%	3,09	2,9611	3,15	3,01
04/03/2024	4.485.802	4,12%	2,965	2,94	3,05	3,03
01/03/2024	3.679.208	7,38%	2,74	2,71	2,94	2,91
29/02/2024	1.349.620	2,65%	2,73	2,70	2,775	2,71
28/02/2024	1.159.507	-2,22%	2,73	2,63	2,70	2,64
27/02/2024	904.336	-0,74%	2,73	2,68	2,74	2,70
26/02/2024	1.152.763	-0,73%	2,77	2,65	2,72	2,72
23/02/2024	1.967.693	0,74%	2,77	2,6892	2,79	2,74
22/02/2024	3.111.407	-2,51%	2,78	2,69	2,81	2,72
21/02/2024	1.491.208	1,36%	2,83	2,74	2,8005	2,8381
20/02/2024	1.828.426	-1,41%	2,83	2,77	2,8499	2,80
19/02/2024	887.834	0,00%	2,84	2,815	2,895	2,84
16/02/2024	887.834	2,53%	2,84	2,815	2,895	2,84
15/02/2024	2.378.037	3,97%	2,83	2,815	2,92	2,88
14/02/2024	2.041.576	1,10%	2,88	2,74	2,80	2,77
13/02/2024	2.930.323	-6,80%	2,88	2,70	2,90	2,74
12/02/2024	1.683.208	1,38%	2,885	2,88	2,98	2,94
09/02/2024	1.980.865	-2,69%	2,99	2,90	2,9708	2,90
08/02/2024	1.700.855	-1,65%	2,99	2,96	3,0289	2,98
07/02/2024	1.145.661	-2,89%	3,08	3,02	3,12	3,03
06/02/2024	1.379.367	1,63%	3,08	3,0595	3,14	3,12
05/02/2024	1.618.631	-2,54%	3,06	3,04	3,12	3,07
02/02/2024	1.786.555	-1,25%	3,08	3,045	3,17	3,15
01/02/2024	2.396.140	5,28%	3,07	3,07	3,19	3,19
31/01/2024	2.307.369	-2,26%	3,10	3,035	3,1585	3,03
30/01/2024	1.616.522	-0,96%	3,10	3,06	3,165	3,10
29/01/2024	1.733.477	1,95%	3,10	3,03	3,15	3,13
26/01/2024	1.293.863	-0,65%	3,10	3,07	3,125	3,07
25/01/2024	2.097.055	0,98%	3,09	3,06	3,13	3,09
24/01/2024	2.204.496	-1,61%	3,20	3,06	3,21	3,06
23/01/2024	2.123.923	0,97%	3,13	3,08	3,1342	3,11
22/01/2024	3.348.737	1,99%	3,00	2,95	3,14	3,08
19/01/2024	2.928.592	-3,36%	3,15	3,01	3,165	3,025
18/01/2024	6.256.423	-11,02%	3,715	3,0101	3,385	3,15
17/01/2024	2.168.943	-3,54%	3,715	3,50	3,58	3,54
16/01/2024	1.992.299	-3,42%	3,715	3,645	3,755	3,67
15/01/2024	3.070.158	4,68%	3,715	3,77	3,9286	3,80
12/01/2024	3.070.158	4,68%	3,715	3,77	3,9286	3,80
11/01/2024	3.647.248	-1,89%	3,715	3,54	3,735	3,63
10/01/2024	2.767.809	3,64%	3,60	3,60	3,725	3,70
09/01/2024	1.972.347	-1,92%	3,645	3,56	3,6599	3,57
08/01/2024	1.602.903	-0,27%	3,575	3,55	3,70	3,64
05/01/2024	1.615.203	-0,82%	3,66	3,63	3,755	3,65
04/01/2024	1.820.613	1,66%	3,62	3,58	3,685	3,68
03/01/2024	2.734.239	-2,95%	3,605	3,57	3,66	3,62
02/01/2024	1.985.121	-3,37%	3,83	3,73	3,8797	3,73
29/12/2023	2.291.442	-0,77%	3,83	3,80	3,92	3,86