(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-19 | 00:00:00 | 2,10 | 2,22 | 2,10 | 2,20 | 32.800 | 2005-04-20 | 00:00:00 | 2,22 | 2,25 | 2,20 | 2,23 | 15.700 | 2005-04-21 | 00:00:00 | 2,21 | 2,21 | 2,15 | 2,19 | 12.000 | 2005-04-22 | 00:00:00 | 2,15 | 2,19 | 2,12 | 2,12 | 27.300 | 2005-04-25 | 00:00:00 | 2,17 | 2,25 | 2,12 | 2,18 | 11.100 | 2005-04-26 | 00:00:00 | 2,13 | 2,20 | 2,13 | 2,20 | 25.500 | 2005-04-27 | 00:00:00 | 2,22 | 2,22 | 2,10 | 2,10 | 15.500 | 2005-04-28 | 00:00:00 | 2,13 | 2,14 | 2,00 | 2,00 | 29.200 | 2005-04-29 | 00:00:00 | 1,95 | 2,00 | 1,86 | 1,88 | 59.100 | 2005-05-02 | 00:00:00 | 1,90 | 1,90 | 1,51 | 1,73 | 76.100 | 2005-05-03 | 00:00:00 | 1,73 | 1,73 | 1,65 | 1,73 | 31.400 | 2005-05-04 | 00:00:00 | 1,83 | 1,90 | 1,73 | 1,90 | 45.400 | 2005-05-05 | 00:00:00 | 1,85 | 1,85 | 1,80 | 1,80 | 7.400 | 2005-05-06 | 00:00:00 | 1,79 | 1,79 | 1,70 | 1,70 | 18.500 | 2005-05-09 | 00:00:00 | 1,82 | 1,90 | 1,80 | 1,90 | 52.400 | 2005-05-10 | 00:00:00 | 1,84 | 1,84 | 1,75 | 1,80 | 31.700 | 2005-05-11 | 00:00:00 | 1,85 | 1,88 | 1,85 | 1,85 | 7.100 | 2005-05-12 | 00:00:00 | 1,78 | 1,81 | 1,70 | 1,70 | 30.000 | 2005-05-13 | 00:00:00 | 1,71 | 1,76 | 1,70 | 1,74 | 14.800 | 2005-05-16 | 00:00:00 | 1,74 | 1,81 | 1,70 | 1,80 | 25.100 | 2005-05-17 | 00:00:00 | 1,83 | 1,88 | 1,66 | 1,67 | 19.300 | 2005-05-18 | 00:00:00 | 1,76 | 1,90 | 1,76 | 1,90 | 48.900 | 2005-05-19 | 00:00:00 | 1,86 | 1,86 | 1,70 | 1,70 | 7.200 | 2005-05-20 | 00:00:00 | 1,73 | 1,75 | 1,66 | 1,67 | 21.900 | 2005-05-24 | 00:00:00 | 1,68 | 1,75 | 1,65 | 1,65 | 14.600 | 2005-05-25 | 00:00:00 | 1,68 | 1,70 | 1,63 | 1,70 | 69.200 | 2005-05-26 | 00:00:00 | 1,70 | 1,70 | 1,66 | 1,68 | 14.300 | 2005-05-27 | 00:00:00 | 1,68 | 1,69 | 1,66 | 1,69 | 61.700 | 2005-05-30 | 00:00:00 | 1,69 | 1,85 | 1,68 | 1,79 | 15.800 | 2005-05-31 | 00:00:00 | 1,68 | 1,98 | 1,65 | 1,95 | 147.600 | 2005-06-01 | 00:00:00 | 1,85 | 1,90 | 1,77 | 1,88 | 74.300 | 2005-06-02 | 00:00:00 | 1,90 | 1,95 | 1,90 | 1,90 | 68.800 | 2005-06-03 | 00:00:00 | 1,90 | 1,95 | 1,90 | 1,92 | 26.200 | 2005-06-06 | 00:00:00 | 1,98 | 1,98 | 1,85 | 1,85 | 69.700 | 2005-06-07 | 00:00:00 | 1,92 | 1,92 | 1,85 | 1,91 | 9.000 | 2005-06-08 | 00:00:00 | 1,92 | 1,97 | 1,84 | 1,84 | 95.500 | 2005-06-09 | 00:00:00 | 1,96 | 1,96 | 1,83 | 1,83 | 29.300 | 2005-06-10 | 00:00:00 | 1,84 | 1,84 | 1,80 | 1,81 | 22.600 | 2005-06-13 | 00:00:00 | 1,84 | 1,84 | 1,78 | 1,78 | 42.100 | 2005-06-14 | 00:00:00 | 1,77 | 1,83 | 1,75 | 1,80 | 102.700 | 2005-06-15 | 00:00:00 | 1,80 | 1,90 | 1,75 | 1,90 | 26.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|