(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 | | 2005-08-12 | 00:00:00 | 2,14 | 2,24 | 2,14 | 2,20 | 53.600 | | 2005-08-15 | 00:00:00 | 2,23 | 2,23 | 2,14 | 2,20 | 51.700 | | 2005-08-16 | 00:00:00 | 2,15 | 2,20 | 2,10 | 2,15 | 52.000 | | 2005-08-17 | 00:00:00 | 2,13 | 2,15 | 1,98 | 2,03 | 50.700 | | 2005-08-18 | 00:00:00 | 2,00 | 2,06 | 1,98 | 2,03 | 114.800 | | 2005-08-19 | 00:00:00 | 2,09 | 2,09 | 2,00 | 2,05 | 79.100 | | 2005-08-22 | 00:00:00 | 2,10 | 2,10 | 1,99 | 2,00 | 55.100 | | 2005-08-23 | 00:00:00 | 2,17 | 2,17 | 2,00 | 2,00 | 24.100 | | 2005-08-24 | 00:00:00 | 2,00 | 2,10 | 2,00 | 2,03 | 39.300 | | 2005-08-25 | 00:00:00 | 2,10 | 2,10 | 1,87 | 2,00 | 268.000 | | 2005-08-26 | 00:00:00 | 2,00 | 2,00 | 1,87 | 2,00 | 65.700 | | 2005-08-29 | 00:00:00 | 1,92 | 2,04 | 1,92 | 1,97 | 39.000 | | 2005-08-30 | 00:00:00 | 1,96 | 2,00 | 1,95 | 2,00 | 38.900 | | 2005-08-31 | 00:00:00 | 2,01 | 2,10 | 2,00 | 2,00 | 65.000 | | 2005-09-01 | 00:00:00 | 2,07 | 2,17 | 2,05 | 2,12 | 99.900 | | 2005-09-02 | 00:00:00 | 2,16 | 2,16 | 2,05 | 2,05 | 66.000 | | 2005-09-06 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,20 | 135.600 | | 2005-09-07 | 00:00:00 | 2,25 | 2,47 | 2,21 | 2,35 | 914.600 | | 2005-09-08 | 00:00:00 | 2,36 | 2,42 | 2,32 | 2,40 | 147.400 | | 2005-09-09 | 00:00:00 | 2,45 | 2,48 | 2,43 | 2,45 | 91.900 | | 2005-09-12 | 00:00:00 | 2,48 | 2,50 | 2,31 | 2,31 | 234.000 | | 2005-09-13 | 00:00:00 | 2,40 | 2,40 | 2,27 | 2,39 | 97.700 | | 2005-09-14 | 00:00:00 | 2,40 | 2,40 | 2,34 | 2,39 | 36.900 | | 2005-09-15 | 00:00:00 | 2,35 | 2,49 | 2,35 | 2,41 | 74.800 | | 2005-09-16 | 00:00:00 | 2,45 | 2,46 | 2,39 | 2,43 | 131.100 | | 2005-09-19 | 00:00:00 | 2,46 | 2,50 | 2,30 | 2,30 | 149.600 | | 2005-09-20 | 00:00:00 | 2,30 | 2,42 | 2,25 | 2,41 | 110.600 | | 2005-09-21 | 00:00:00 | 2,38 | 2,41 | 2,35 | 2,40 | 59.000 | | 2005-09-22 | 00:00:00 | 2,41 | 2,41 | 2,30 | 2,39 | 63.500 | | 2005-09-23 | 00:00:00 | 2,35 | 2,48 | 2,24 | 2,43 | 78.700 | | 2005-09-26 | 00:00:00 | 2,43 | 2,48 | 2,39 | 2,40 | 105.700 | | 2005-09-27 | 00:00:00 | 2,45 | 2,45 | 2,33 | 2,34 | 75.200 | | 2005-09-28 | 00:00:00 | 2,40 | 2,40 | 2,25 | 2,39 | 41.000 | | 2005-09-29 | 00:00:00 | 2,39 | 2,40 | 2,36 | 2,39 | 157.500 | | 2005-09-30 | 00:00:00 | 2,39 | 2,40 | 2,31 | 2,35 | 39.800 | | 2005-10-03 | 00:00:00 | 2,37 | 2,40 | 2,30 | 2,35 | 48.500 | | 2005-10-04 | 00:00:00 | 2,33 | 2,38 | 2,32 | 2,38 | 46.600 | | 2005-10-05 | 00:00:00 | 2,33 | 2,37 | 2,24 | 2,35 | 53.900 | | 2005-10-06 | 00:00:00 | 2,27 | 2,36 | 2,24 | 2,30 | 174.100 | | 2005-10-07 | 00:00:00 | 2,27 | 2,39 | 2,27 | 2,35 | 117.200 | | 2005-10-11 | 00:00:00 | 2,39 | 2,39 | 2,24 | 2,30 | 77.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
