(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-05-30 | 00:00:00 | 4,06 | 4,08 | 3,70 | 3,72 | 211.300 | 2006-05-31 | 00:00:00 | 3,74 | 3,75 | 3,65 | 3,75 | 214.000 | 2006-06-01 | 00:00:00 | 3,75 | 3,75 | 3,43 | 3,61 | 331.900 | 2006-06-02 | 00:00:00 | 3,62 | 3,71 | 3,57 | 3,60 | 148.000 | 2006-06-05 | 00:00:00 | 3,68 | 3,79 | 3,64 | 3,65 | 235.600 | 2006-06-06 | 00:00:00 | 3,55 | 3,55 | 3,27 | 3,33 | 347.500 | 2006-06-07 | 00:00:00 | 3,31 | 3,31 | 3,05 | 3,10 | 451.800 | 2006-06-08 | 00:00:00 | 3,04 | 3,30 | 2,96 | 3,20 | 319.800 | 2006-06-09 | 00:00:00 | 3,30 | 3,39 | 3,05 | 3,14 | 214.300 | 2006-06-12 | 00:00:00 | 3,16 | 3,20 | 2,96 | 2,96 | 103.000 | 2006-06-13 | 00:00:00 | 2,90 | 2,90 | 2,60 | 2,75 | 483.400 | 2006-06-14 | 00:00:00 | 2,81 | 3,17 | 2,81 | 2,85 | 203.700 | 2006-06-15 | 00:00:00 | 3,18 | 3,18 | 3,10 | 3,13 | 192.400 | 2006-06-16 | 00:00:00 | 3,19 | 3,40 | 3,14 | 3,15 | 224.200 | 2006-06-19 | 00:00:00 | 3,12 | 3,18 | 3,01 | 3,15 | 38.300 | 2006-06-20 | 00:00:00 | 3,16 | 3,36 | 3,13 | 3,35 | 49.600 | 2006-06-21 | 00:00:00 | 3,35 | 3,35 | 3,12 | 3,28 | 179.900 | 2006-06-22 | 00:00:00 | 3,34 | 3,69 | 3,33 | 3,46 | 302.700 | 2006-06-23 | 00:00:00 | 3,51 | 3,58 | 3,42 | 3,49 | 142.600 | 2006-06-26 | 00:00:00 | 3,49 | 3,59 | 3,28 | 3,36 | 103.300 | 2006-06-27 | 00:00:00 | 3,52 | 3,52 | 3,34 | 3,34 | 138.900 | 2006-06-28 | 00:00:00 | 3,34 | 3,49 | 3,29 | 3,36 | 113.300 | 2006-06-29 | 00:00:00 | 3,40 | 3,45 | 3,27 | 3,34 | 76.600 | 2006-06-30 | 00:00:00 | 3,45 | 3,55 | 3,40 | 3,48 | 164.800 | 2006-07-04 | 00:00:00 | 3,60 | 3,61 | 3,47 | 3,61 | 148.100 | 2006-07-05 | 00:00:00 | 3,65 | 3,72 | 3,54 | 3,60 | 167.100 | 2006-07-06 | 00:00:00 | 3,60 | 3,60 | 3,49 | 3,50 | 86.400 | 2006-07-07 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,41 | 95.600 | 2006-07-10 | 00:00:00 | 3,41 | 3,41 | 3,07 | 3,23 | 169.800 | 2006-07-11 | 00:00:00 | 3,29 | 3,45 | 3,29 | 3,39 | 122.300 | 2006-07-12 | 00:00:00 | 3,40 | 3,40 | 3,34 | 3,38 | 155.900 | 2006-07-13 | 00:00:00 | 3,39 | 3,42 | 3,31 | 3,42 | 152.800 | 2006-07-14 | 00:00:00 | 3,37 | 3,41 | 3,33 | 3,34 | 97.600 | 2006-07-17 | 00:00:00 | 3,40 | 3,40 | 3,14 | 3,18 | 79.500 | 2006-07-18 | 00:00:00 | 3,20 | 3,20 | 3,09 | 3,18 | 151.400 | 2006-07-19 | 00:00:00 | 3,11 | 3,39 | 3,11 | 3,30 | 58.800 | 2006-07-20 | 00:00:00 | 3,28 | 3,34 | 3,09 | 3,12 | 88.100 | 2006-07-21 | 00:00:00 | 3,13 | 3,18 | 2,95 | 3,06 | 252.200 | 2006-07-24 | 00:00:00 | 3,08 | 3,08 | 2,95 | 3,08 | 49.800 | 2006-07-25 | 00:00:00 | 3,06 | 3,13 | 3,00 | 3,01 | 137.500 | 2006-07-26 | 00:00:00 | 3,01 | 3,24 | 3,01 | 3,24 | 127.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|