(Login BolsaPT & Canal Forex) |
|
 ENDEAVOUR SILVER - [Ticker: EDR.TO] |     | | Última Trade | 2,720 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+1,870%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,720 x 0 - 2,730 x 0 | EPS | 0,00 | | Abertura | 2,730 | PER | 0,00% | | Máximo | 2,940 | Pagamento Dividendo | | | Mínimo | 2,710 | Data Ex-Dividendo | | | Fecho Anterior | 2,670 | Yield | | | Volume | 423.067 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EDR.TO de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-04 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,40 | 21.600 | | 2004-05-05 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 1.000 | | 2004-05-06 | 00:00:00 | 1,35 | 1,37 | 1,31 | 1,31 | 31.700 | | 2004-05-07 | 00:00:00 | 1,31 | 1,36 | 1,28 | 1,29 | 42.300 | | 2004-05-10 | 00:00:00 | 1,29 | 1,30 | 1,24 | 1,30 | 63.600 | | 2004-05-11 | 00:00:00 | 1,24 | 1,25 | 1,15 | 1,25 | 62.000 | | 2004-05-12 | 00:00:00 | 1,25 | 1,25 | 1,15 | 1,25 | 32.500 | | 2004-05-13 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,18 | 32.500 | | 2004-05-14 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,15 | 41.600 | | 2004-05-17 | 00:00:00 | 1,20 | 1,24 | 1,16 | 1,22 | 27.000 | | 2004-05-18 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,24 | 20.500 | | 2004-05-19 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,23 | 47.600 | | 2004-05-20 | 00:00:00 | 1,23 | 1,23 | 1,18 | 1,18 | 10.700 | | 2004-05-21 | 00:00:00 | 1,22 | 1,31 | 1,22 | 1,28 | 73.800 | | 2004-05-25 | 00:00:00 | 1,42 | 1,42 | 1,31 | 1,35 | 40.600 | | 2004-05-26 | 00:00:00 | 1,40 | 1,46 | 1,33 | 1,38 | 65.500 | | 2004-05-27 | 00:00:00 | 1,38 | 1,40 | 1,34 | 1,38 | 33.200 | | 2004-05-28 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 21.300 | | 2004-05-31 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,35 | 71.200 | | 2004-06-01 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,42 | 52.000 | | 2004-06-02 | 00:00:00 | 1,39 | 1,39 | 1,33 | 1,33 | 76.000 | | 2004-06-03 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,33 | 17.000 | | 2004-06-04 | 00:00:00 | 1,37 | 1,38 | 1,16 | 1,32 | 36.100 | | 2004-06-07 | 00:00:00 | 1,32 | 1,37 | 1,32 | 1,37 | 13.800 | | 2004-06-08 | 00:00:00 | 1,33 | 1,34 | 1,30 | 1,34 | 7.000 | | 2004-06-09 | 00:00:00 | 1,29 | 1,33 | 1,27 | 1,27 | 10.300 | | 2004-06-10 | 00:00:00 | 1,27 | 1,33 | 1,27 | 1,33 | 53.800 | | 2004-06-11 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 4.000 | | 2004-06-14 | 00:00:00 | 1,25 | 1,26 | 1,25 | 1,26 | 7.900 | | 2004-06-16 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,21 | 5.000 | | 2004-06-17 | 00:00:00 | 1,25 | 1,30 | 1,21 | 1,25 | 40.800 | | 2004-06-18 | 00:00:00 | 1,25 | 1,30 | 1,25 | 1,30 | 11.100 | | 2004-06-21 | 00:00:00 | 1,30 | 1,30 | 1,24 | 1,24 | 3.700 | | 2004-06-22 | 00:00:00 | 1,24 | 1,24 | 1,19 | 1,20 | 16.900 | | 2004-06-23 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 3.000 | | 2004-06-24 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,20 | 9.900 | | 2004-06-25 | 00:00:00 | 1,20 | 1,21 | 1,15 | 1,21 | 27.200 | | 2004-06-28 | 00:00:00 | 1,23 | 1,24 | 1,15 | 1,15 | 16.500 | | 2004-06-29 | 00:00:00 | 1,15 | 1,22 | 1,12 | 1,22 | 28.700 | | 2004-06-30 | 00:00:00 | 1,21 | 1,22 | 1,11 | 1,15 | 59.100 | | 2004-07-02 | 00:00:00 | 1,19 | 1,19 | 1,15 | 1,19 | 9.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
