(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-21 | 00:00:00 | 2,15 | 2,19 | 2,11 | 2,14 | 33.200 | | 2005-02-22 | 00:00:00 | 2,15 | 2,20 | 2,09 | 2,16 | 109.400 | | 2005-02-23 | 00:00:00 | 2,20 | 2,23 | 2,15 | 2,20 | 71.500 | | 2005-02-24 | 00:00:00 | 2,20 | 2,25 | 2,12 | 2,17 | 103.400 | | 2005-02-25 | 00:00:00 | 2,14 | 2,20 | 2,14 | 2,17 | 54.400 | | 2005-02-28 | 00:00:00 | 2,23 | 2,23 | 2,14 | 2,20 | 57.000 | | 2005-03-01 | 00:00:00 | 2,18 | 2,23 | 2,12 | 2,13 | 38.000 | | 2005-03-02 | 00:00:00 | 2,11 | 2,20 | 2,09 | 2,17 | 91.400 | | 2005-03-03 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,22 | 68.500 | | 2005-03-04 | 00:00:00 | 2,21 | 2,40 | 2,21 | 2,40 | 115.400 | | 2005-03-07 | 00:00:00 | 2,51 | 2,70 | 2,51 | 2,65 | 177.100 | | 2005-03-08 | 00:00:00 | 2,66 | 2,69 | 2,61 | 2,65 | 78.200 | | 2005-03-09 | 00:00:00 | 2,70 | 2,90 | 2,68 | 2,68 | 94.200 | | 2005-03-10 | 00:00:00 | 2,73 | 2,73 | 2,51 | 2,62 | 50.700 | | 2005-03-11 | 00:00:00 | 2,55 | 2,60 | 2,53 | 2,60 | 29.900 | | 2005-03-14 | 00:00:00 | 2,63 | 2,70 | 2,45 | 2,57 | 77.700 | | 2005-03-15 | 00:00:00 | 2,54 | 2,65 | 2,53 | 2,57 | 31.300 | | 2005-03-16 | 00:00:00 | 2,60 | 2,72 | 2,45 | 2,72 | 335.100 | | 2005-03-17 | 00:00:00 | 2,62 | 2,72 | 2,60 | 2,69 | 417.500 | | 2005-03-18 | 00:00:00 | 2,62 | 2,65 | 2,55 | 2,65 | 61.000 | | 2005-03-21 | 00:00:00 | 2,57 | 2,57 | 2,49 | 2,52 | 88.000 | | 2005-03-22 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,60 | 29.700 | | 2005-03-23 | 00:00:00 | 2,57 | 2,57 | 2,48 | 2,50 | 97.100 | | 2005-03-24 | 00:00:00 | 2,46 | 2,57 | 2,39 | 2,41 | 102.100 | | 2005-03-28 | 00:00:00 | 2,42 | 2,45 | 2,20 | 2,25 | 104.300 | | 2005-03-29 | 00:00:00 | 2,47 | 2,47 | 2,29 | 2,40 | 22.300 | | 2005-03-30 | 00:00:00 | 2,30 | 2,45 | 2,30 | 2,40 | 69.700 | | 2005-03-31 | 00:00:00 | 2,40 | 2,40 | 2,36 | 2,36 | 63.300 | | 2005-04-01 | 00:00:00 | 2,38 | 2,38 | 2,10 | 2,22 | 82.800 | | 2005-04-04 | 00:00:00 | 2,25 | 2,26 | 2,07 | 2,12 | 52.100 | | 2005-04-05 | 00:00:00 | 2,15 | 2,30 | 2,15 | 2,28 | 21.000 | | 2005-04-06 | 00:00:00 | 2,28 | 2,30 | 2,21 | 2,21 | 18.300 | | 2005-04-07 | 00:00:00 | 2,20 | 2,28 | 2,08 | 2,18 | 60.200 | | 2005-04-08 | 00:00:00 | 2,23 | 2,28 | 2,10 | 2,10 | 32.500 | | 2005-04-11 | 00:00:00 | 2,24 | 2,27 | 2,22 | 2,25 | 13.000 | | 2005-04-12 | 00:00:00 | 2,27 | 2,27 | 2,25 | 2,27 | 11.700 | | 2005-04-13 | 00:00:00 | 2,30 | 2,31 | 2,20 | 2,25 | 9.900 | | 2005-04-14 | 00:00:00 | 2,25 | 2,30 | 1,70 | 2,10 | 97.900 | | 2005-04-15 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,13 | 16.300 | | 2005-04-18 | 00:00:00 | 2,13 | 2,15 | 2,05 | 2,10 | 43.300 | | 2005-04-19 | 00:00:00 | 2,10 | 2,22 | 2,10 | 2,20 | 32.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
