(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 | | 2006-02-03 | 00:00:00 | 3,39 | 3,45 | 3,16 | 3,25 | 327.800 | | 2006-02-06 | 00:00:00 | 3,25 | 3,25 | 3,04 | 3,25 | 277.200 | | 2006-02-07 | 00:00:00 | 3,30 | 3,34 | 2,90 | 3,12 | 317.400 | | 2006-02-08 | 00:00:00 | 3,00 | 3,02 | 2,76 | 2,90 | 1.231.600 | | 2006-02-09 | 00:00:00 | 3,05 | 3,20 | 2,99 | 3,00 | 190.900 | | 2006-02-10 | 00:00:00 | 2,98 | 3,05 | 2,85 | 2,98 | 257.200 | | 2006-02-13 | 00:00:00 | 2,98 | 2,98 | 2,61 | 2,67 | 242.100 | | 2006-02-14 | 00:00:00 | 2,76 | 2,87 | 2,70 | 2,87 | 387.300 | | 2006-02-15 | 00:00:00 | 2,93 | 2,96 | 2,60 | 2,70 | 805.300 | | 2006-02-16 | 00:00:00 | 2,70 | 2,95 | 2,70 | 2,95 | 494.300 | | 2006-02-17 | 00:00:00 | 3,01 | 3,24 | 3,01 | 3,16 | 343.300 | | 2006-02-20 | 00:00:00 | 3,36 | 3,36 | 3,12 | 3,19 | 202.400 | | 2006-02-21 | 00:00:00 | 3,25 | 3,27 | 3,14 | 3,18 | 251.100 | | 2006-02-22 | 00:00:00 | 3,18 | 3,20 | 3,10 | 3,11 | 311.600 | | 2006-02-23 | 00:00:00 | 3,15 | 3,44 | 3,15 | 3,37 | 237.800 | | 2006-02-24 | 00:00:00 | 3,42 | 3,63 | 3,42 | 3,55 | 364.500 | | 2006-02-27 | 00:00:00 | 3,56 | 3,71 | 3,51 | 3,55 | 611.400 | | 2006-02-28 | 00:00:00 | 3,56 | 3,59 | 3,48 | 3,50 | 279.900 | | 2006-03-01 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,46 | 235.600 | | 2006-03-02 | 00:00:00 | 3,46 | 4,09 | 3,46 | 3,89 | 473.100 | | 2006-03-03 | 00:00:00 | 3,89 | 4,07 | 3,85 | 3,99 | 962.400 | | 2006-03-06 | 00:00:00 | 4,05 | 4,25 | 3,94 | 3,98 | 1.258.100 | | 2006-03-07 | 00:00:00 | 4,02 | 4,14 | 3,81 | 3,90 | 561.200 | | 2006-03-08 | 00:00:00 | 3,76 | 3,78 | 3,61 | 3,68 | 509.700 | | 2006-03-09 | 00:00:00 | 3,73 | 3,85 | 3,62 | 3,67 | 1.009.800 | | 2006-03-10 | 00:00:00 | 3,50 | 3,86 | 3,42 | 3,80 | 204.200 | | 2006-03-13 | 00:00:00 | 3,85 | 3,85 | 3,72 | 3,80 | 151.600 | | 2006-03-14 | 00:00:00 | 3,76 | 3,80 | 3,75 | 3,79 | 162.400 | | 2006-03-15 | 00:00:00 | 3,85 | 3,90 | 3,84 | 3,89 | 266.600 | | 2006-03-16 | 00:00:00 | 3,88 | 3,94 | 3,84 | 3,90 | 209.600 | | 2006-03-17 | 00:00:00 | 4,06 | 4,24 | 4,01 | 4,24 | 255.100 | | 2006-03-20 | 00:00:00 | 4,26 | 4,28 | 4,15 | 4,24 | 479.600 | | 2006-03-21 | 00:00:00 | 4,17 | 4,25 | 4,10 | 4,19 | 284.500 | | 2006-03-22 | 00:00:00 | 4,24 | 4,39 | 4,17 | 4,39 | 170.600 | | 2006-03-23 | 00:00:00 | 4,39 | 4,64 | 4,34 | 4,59 | 407.900 | | 2006-03-24 | 00:00:00 | 4,68 | 4,77 | 4,65 | 4,71 | 376.200 | | 2006-03-27 | 00:00:00 | 4,90 | 5,18 | 4,82 | 4,99 | 793.900 | | 2006-03-28 | 00:00:00 | 4,96 | 5,03 | 4,65 | 4,95 | 495.200 | | 2006-03-29 | 00:00:00 | 4,90 | 4,90 | 4,52 | 4,65 | 1.395.400 | | 2006-03-30 | 00:00:00 | 4,90 | 4,94 | 4,71 | 4,93 | 708.200 | | 2006-03-31 | 00:00:00 | 4,94 | 4,95 | 4,75 | 4,75 | 506.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
