(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 | | 2005-12-06 | 00:00:00 | 2,53 | 2,53 | 2,47 | 2,50 | 389.200 | | 2005-12-07 | 00:00:00 | 2,65 | 2,65 | 2,48 | 2,50 | 55.000 | | 2005-12-08 | 00:00:00 | 2,55 | 2,59 | 2,46 | 2,58 | 22.500 | | 2005-12-09 | 00:00:00 | 2,57 | 2,60 | 2,47 | 2,55 | 39.800 | | 2005-12-12 | 00:00:00 | 2,54 | 2,54 | 2,38 | 2,53 | 236.900 | | 2005-12-13 | 00:00:00 | 2,45 | 2,45 | 2,31 | 2,38 | 128.800 | | 2005-12-14 | 00:00:00 | 2,32 | 2,36 | 2,22 | 2,35 | 100.800 | | 2005-12-15 | 00:00:00 | 2,36 | 2,45 | 2,35 | 2,40 | 75.100 | | 2005-12-16 | 00:00:00 | 2,27 | 2,39 | 2,26 | 2,39 | 23.600 | | 2005-12-19 | 00:00:00 | 2,39 | 2,45 | 2,36 | 2,36 | 27.300 | | 2005-12-20 | 00:00:00 | 2,33 | 2,45 | 2,33 | 2,35 | 49.200 | | 2005-12-21 | 00:00:00 | 2,40 | 2,45 | 2,37 | 2,39 | 60.400 | | 2005-12-22 | 00:00:00 | 2,44 | 2,60 | 2,42 | 2,55 | 75.300 | | 2005-12-23 | 00:00:00 | 2,60 | 2,65 | 2,51 | 2,51 | 87.000 | | 2005-12-28 | 00:00:00 | 2,75 | 2,75 | 2,57 | 2,60 | 67.900 | | 2005-12-29 | 00:00:00 | 2,59 | 2,65 | 2,52 | 2,65 | 39.200 | | 2005-12-30 | 00:00:00 | 2,65 | 2,70 | 2,63 | 2,69 | 25.100 | | 2006-01-03 | 00:00:00 | 2,69 | 2,75 | 2,65 | 2,68 | 196.900 | | 2006-01-04 | 00:00:00 | 2,68 | 2,75 | 2,55 | 2,62 | 95.800 | | 2006-01-05 | 00:00:00 | 2,60 | 2,60 | 2,53 | 2,56 | 97.300 | | 2006-01-06 | 00:00:00 | 2,55 | 2,66 | 2,53 | 2,65 | 108.200 | | 2006-01-09 | 00:00:00 | 2,54 | 2,70 | 2,54 | 2,66 | 109.100 | | 2006-01-10 | 00:00:00 | 2,63 | 2,66 | 2,55 | 2,62 | 81.000 | | 2006-01-11 | 00:00:00 | 2,67 | 2,71 | 2,65 | 2,67 | 127.500 | | 2006-01-12 | 00:00:00 | 2,74 | 2,80 | 2,67 | 2,70 | 444.100 | | 2006-01-13 | 00:00:00 | 2,58 | 2,73 | 2,58 | 2,73 | 121.000 | | 2006-01-16 | 00:00:00 | 2,73 | 2,73 | 2,66 | 2,70 | 98.200 | | 2006-01-17 | 00:00:00 | 2,72 | 2,72 | 2,66 | 2,70 | 134.900 | | 2006-01-18 | 00:00:00 | 2,69 | 2,69 | 2,55 | 2,55 | 52.300 | | 2006-01-19 | 00:00:00 | 2,56 | 2,64 | 2,55 | 2,60 | 128.600 | | 2006-01-20 | 00:00:00 | 2,56 | 2,60 | 2,55 | 2,58 | 29.300 | | 2006-01-23 | 00:00:00 | 2,53 | 2,53 | 2,46 | 2,51 | 123.600 | | 2006-01-24 | 00:00:00 | 2,48 | 2,48 | 2,40 | 2,42 | 136.500 | | 2006-01-25 | 00:00:00 | 2,45 | 2,55 | 2,45 | 2,55 | 156.700 | | 2006-01-26 | 00:00:00 | 2,57 | 2,83 | 2,57 | 2,80 | 652.100 | | 2006-01-27 | 00:00:00 | 2,94 | 3,10 | 2,90 | 3,05 | 292.800 | | 2006-01-30 | 00:00:00 | 3,10 | 3,17 | 3,07 | 3,17 | 618.900 | | 2006-01-31 | 00:00:00 | 3,18 | 3,19 | 3,08 | 3,17 | 347.400 | | 2006-02-01 | 00:00:00 | 3,28 | 3,35 | 3,20 | 3,22 | 481.900 | | 2006-02-02 | 00:00:00 | 3,36 | 3,44 | 3,25 | 3,35 | 320.800 | | 2006-02-03 | 00:00:00 | 3,39 | 3,45 | 3,16 | 3,25 | 327.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
