(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 | | 2005-10-11 | 00:00:00 | 2,39 | 2,39 | 2,24 | 2,30 | 77.300 | | 2005-10-12 | 00:00:00 | 2,30 | 2,30 | 2,16 | 2,25 | 380.900 | | 2005-10-13 | 00:00:00 | 2,20 | 2,30 | 2,19 | 2,30 | 91.700 | | 2005-10-14 | 00:00:00 | 2,26 | 2,28 | 2,21 | 2,28 | 40.700 | | 2005-10-17 | 00:00:00 | 2,27 | 2,38 | 2,27 | 2,38 | 98.400 | | 2005-10-18 | 00:00:00 | 2,38 | 2,38 | 2,25 | 2,25 | 47.800 | | 2005-10-19 | 00:00:00 | 2,22 | 2,22 | 2,07 | 2,19 | 153.400 | | 2005-10-20 | 00:00:00 | 2,19 | 2,25 | 2,11 | 2,19 | 68.100 | | 2005-10-21 | 00:00:00 | 2,19 | 2,27 | 2,10 | 2,19 | 101.400 | | 2005-10-24 | 00:00:00 | 2,20 | 2,21 | 2,10 | 2,21 | 64.400 | | 2005-10-25 | 00:00:00 | 2,19 | 2,31 | 2,19 | 2,30 | 146.600 | | 2005-10-26 | 00:00:00 | 2,34 | 2,40 | 2,25 | 2,30 | 114.400 | | 2005-10-27 | 00:00:00 | 2,32 | 2,34 | 2,27 | 2,28 | 77.700 | | 2005-10-28 | 00:00:00 | 2,37 | 2,37 | 2,20 | 2,25 | 116.400 | | 2005-10-31 | 00:00:00 | 2,29 | 2,30 | 2,20 | 2,30 | 40.900 | | 2005-11-01 | 00:00:00 | 2,31 | 2,31 | 2,18 | 2,24 | 31.300 | | 2005-11-02 | 00:00:00 | 2,23 | 2,30 | 2,22 | 2,30 | 32.300 | | 2005-11-03 | 00:00:00 | 2,30 | 2,31 | 2,26 | 2,27 | 48.600 | | 2005-11-04 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,29 | 44.600 | | 2005-11-07 | 00:00:00 | 2,36 | 2,49 | 2,30 | 2,40 | 234.900 | | 2005-11-08 | 00:00:00 | 2,49 | 2,49 | 2,36 | 2,36 | 389.000 | | 2005-11-09 | 00:00:00 | 2,36 | 2,37 | 2,25 | 2,30 | 869.700 | | 2005-11-10 | 00:00:00 | 2,33 | 2,33 | 2,18 | 2,31 | 114.300 | | 2005-11-11 | 00:00:00 | 2,29 | 2,33 | 2,23 | 2,32 | 111.400 | | 2005-11-14 | 00:00:00 | 2,31 | 2,33 | 2,24 | 2,28 | 102.700 | | 2005-11-15 | 00:00:00 | 2,25 | 2,25 | 2,16 | 2,23 | 138.100 | | 2005-11-16 | 00:00:00 | 2,25 | 2,31 | 2,22 | 2,25 | 186.900 | | 2005-11-17 | 00:00:00 | 2,29 | 2,30 | 2,25 | 2,29 | 165.100 | | 2005-11-18 | 00:00:00 | 2,29 | 2,30 | 2,23 | 2,23 | 215.400 | | 2005-11-21 | 00:00:00 | 2,26 | 2,40 | 2,25 | 2,40 | 209.400 | | 2005-11-22 | 00:00:00 | 2,40 | 2,48 | 2,40 | 2,48 | 140.000 | | 2005-11-23 | 00:00:00 | 2,47 | 2,47 | 2,40 | 2,43 | 54.400 | | 2005-11-24 | 00:00:00 | 2,48 | 2,48 | 2,45 | 2,46 | 20.600 | | 2005-11-25 | 00:00:00 | 2,47 | 2,58 | 2,46 | 2,55 | 188.600 | | 2005-11-28 | 00:00:00 | 2,65 | 2,75 | 2,60 | 2,65 | 303.400 | | 2005-11-29 | 00:00:00 | 2,69 | 2,69 | 2,64 | 2,69 | 130.600 | | 2005-11-30 | 00:00:00 | 2,69 | 2,70 | 2,60 | 2,60 | 197.800 | | 2005-12-01 | 00:00:00 | 2,65 | 2,65 | 2,62 | 2,64 | 134.300 | | 2005-12-02 | 00:00:00 | 2,65 | 2,65 | 2,52 | 2,55 | 122.600 | | 2005-12-05 | 00:00:00 | 2,56 | 2,63 | 2,50 | 2,53 | 105.000 | | 2005-12-06 | 00:00:00 | 2,53 | 2,53 | 2,47 | 2,50 | 389.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
