(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 | | 2006-03-31 | 00:00:00 | 4,94 | 4,95 | 4,75 | 4,75 | 506.600 | | 2006-04-03 | 00:00:00 | 4,85 | 4,88 | 4,77 | 4,82 | 392.700 | | 2006-04-04 | 00:00:00 | 4,83 | 4,85 | 4,56 | 4,61 | 350.100 | | 2006-04-05 | 00:00:00 | 4,71 | 4,71 | 4,51 | 4,65 | 474.200 | | 2006-04-06 | 00:00:00 | 4,79 | 4,96 | 4,75 | 4,96 | 587.700 | | 2006-04-07 | 00:00:00 | 4,99 | 4,99 | 4,71 | 4,78 | 245.400 | | 2006-04-10 | 00:00:00 | 4,84 | 4,91 | 4,64 | 4,66 | 260.300 | | 2006-04-11 | 00:00:00 | 4,63 | 4,64 | 4,27 | 4,30 | 571.700 | | 2006-04-12 | 00:00:00 | 4,21 | 4,44 | 4,18 | 4,36 | 367.300 | | 2006-04-13 | 00:00:00 | 4,28 | 4,40 | 4,25 | 4,35 | 173.300 | | 2006-04-17 | 00:00:00 | 4,41 | 4,87 | 4,41 | 4,87 | 568.500 | | 2006-04-18 | 00:00:00 | 4,87 | 4,89 | 4,70 | 4,75 | 470.100 | | 2006-04-19 | 00:00:00 | 4,69 | 4,75 | 4,51 | 4,75 | 428.600 | | 2006-04-20 | 00:00:00 | 4,70 | 4,74 | 4,43 | 4,55 | 950.400 | | 2006-04-21 | 00:00:00 | 4,65 | 4,65 | 4,44 | 4,49 | 532.200 | | 2006-04-24 | 00:00:00 | 4,50 | 4,52 | 4,34 | 4,39 | 161.200 | | 2006-04-25 | 00:00:00 | 4,40 | 4,48 | 4,33 | 4,40 | 224.700 | | 2006-04-26 | 00:00:00 | 4,42 | 4,68 | 4,42 | 4,64 | 268.200 | | 2006-04-27 | 00:00:00 | 4,58 | 4,60 | 4,46 | 4,57 | 139.500 | | 2006-04-28 | 00:00:00 | 4,58 | 4,71 | 4,58 | 4,69 | 251.100 | | 2006-05-01 | 00:00:00 | 4,73 | 4,77 | 4,62 | 4,75 | 459.700 | | 2006-05-02 | 00:00:00 | 4,80 | 5,23 | 4,75 | 5,23 | 630.900 | | 2006-05-03 | 00:00:00 | 5,21 | 5,39 | 4,85 | 4,95 | 413.700 | | 2006-05-04 | 00:00:00 | 4,85 | 5,09 | 4,84 | 4,95 | 171.300 | | 2006-05-05 | 00:00:00 | 5,01 | 5,16 | 4,95 | 4,95 | 191.200 | | 2006-05-08 | 00:00:00 | 4,94 | 4,94 | 4,62 | 4,62 | 238.500 | | 2006-05-09 | 00:00:00 | 4,67 | 4,87 | 4,66 | 4,80 | 364.300 | | 2006-05-10 | 00:00:00 | 4,75 | 4,87 | 4,73 | 4,85 | 150.600 | | 2006-05-11 | 00:00:00 | 4,93 | 5,07 | 4,74 | 4,74 | 319.200 | | 2006-05-12 | 00:00:00 | 4,74 | 4,74 | 4,55 | 4,70 | 197.000 | | 2006-05-15 | 00:00:00 | 4,45 | 4,47 | 4,15 | 4,31 | 477.100 | | 2006-05-16 | 00:00:00 | 4,13 | 4,33 | 4,13 | 4,22 | 216.500 | | 2006-05-17 | 00:00:00 | 4,30 | 4,34 | 3,81 | 3,81 | 260.000 | | 2006-05-18 | 00:00:00 | 3,77 | 3,93 | 3,75 | 3,75 | 367.500 | | 2006-05-19 | 00:00:00 | 3,68 | 3,68 | 3,18 | 3,50 | 806.600 | | 2006-05-23 | 00:00:00 | 3,56 | 3,67 | 3,33 | 3,33 | 732.700 | | 2006-05-24 | 00:00:00 | 3,41 | 3,43 | 3,32 | 3,40 | 151.400 | | 2006-05-25 | 00:00:00 | 3,46 | 3,68 | 3,36 | 3,68 | 309.000 | | 2006-05-26 | 00:00:00 | 3,68 | 3,99 | 3,55 | 3,93 | 203.800 | | 2006-05-29 | 00:00:00 | 3,95 | 4,15 | 3,95 | 4,04 | 75.600 | | 2006-05-30 | 00:00:00 | 4,06 | 4,08 | 3,70 | 3,72 | 211.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
