(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-26 | 00:00:00 | 3,01 | 3,24 | 3,01 | 3,24 | 127.900 | | 2006-07-27 | 00:00:00 | 3,30 | 3,51 | 3,30 | 3,36 | 283.100 | | 2006-07-28 | 00:00:00 | 3,45 | 3,49 | 3,40 | 3,49 | 44.300 | | 2006-07-31 | 00:00:00 | 3,54 | 3,60 | 3,51 | 3,51 | 65.100 | | 2006-08-01 | 00:00:00 | 3,59 | 3,62 | 3,52 | 3,60 | 70.700 | | 2006-08-02 | 00:00:00 | 3,64 | 3,70 | 3,45 | 3,57 | 245.500 | | 2006-08-03 | 00:00:00 | 3,60 | 3,60 | 3,51 | 3,54 | 109.500 | | 2006-08-04 | 00:00:00 | 3,62 | 3,67 | 3,54 | 3,56 | 133.400 | | 2006-08-08 | 00:00:00 | 3,63 | 3,63 | 3,56 | 3,60 | 97.300 | | 2006-08-09 | 00:00:00 | 3,61 | 3,70 | 3,60 | 3,68 | 59.100 | | 2006-08-10 | 00:00:00 | 3,67 | 3,94 | 3,63 | 3,94 | 167.300 | | 2006-08-11 | 00:00:00 | 3,89 | 3,90 | 3,70 | 3,87 | 157.900 | | 2006-08-14 | 00:00:00 | 3,87 | 3,87 | 3,74 | 3,81 | 73.400 | | 2006-08-15 | 00:00:00 | 3,79 | 3,79 | 3,72 | 3,79 | 51.500 | | 2006-08-16 | 00:00:00 | 3,75 | 3,76 | 3,61 | 3,61 | 102.400 | | 2006-08-17 | 00:00:00 | 3,62 | 3,65 | 3,56 | 3,60 | 105.200 | | 2006-08-18 | 00:00:00 | 3,59 | 3,60 | 3,50 | 3,54 | 40.800 | | 2006-08-21 | 00:00:00 | 3,56 | 3,64 | 3,50 | 3,64 | 79.200 | | 2006-08-22 | 00:00:00 | 3,65 | 3,68 | 3,55 | 3,62 | 53.800 | | 2006-08-23 | 00:00:00 | 3,68 | 3,68 | 3,57 | 3,64 | 112.400 | | 2006-08-24 | 00:00:00 | 3,60 | 3,63 | 3,50 | 3,55 | 361.400 | | 2006-08-25 | 00:00:00 | 3,59 | 3,59 | 3,50 | 3,58 | 136.500 | | 2006-08-28 | 00:00:00 | 3,62 | 3,62 | 3,55 | 3,55 | 63.000 | | 2006-08-29 | 00:00:00 | 3,55 | 3,55 | 3,31 | 3,31 | 170.800 | | 2006-08-30 | 00:00:00 | 3,36 | 3,40 | 3,21 | 3,21 | 134.100 | | 2006-08-31 | 00:00:00 | 3,31 | 3,55 | 3,26 | 3,49 | 295.600 | | 2006-09-01 | 00:00:00 | 3,62 | 3,75 | 3,53 | 3,75 | 192.400 | | 2006-09-05 | 00:00:00 | 3,79 | 3,99 | 3,78 | 3,95 | 359.900 | | 2006-09-06 | 00:00:00 | 3,98 | 4,07 | 3,85 | 4,04 | 339.200 | | 2006-09-07 | 00:00:00 | 4,03 | 4,03 | 3,80 | 3,90 | 257.200 | | 2006-09-08 | 00:00:00 | 3,78 | 3,89 | 3,67 | 3,89 | 127.300 | | 2006-09-11 | 00:00:00 | 3,72 | 3,73 | 3,60 | 3,60 | 170.400 | | 2006-09-12 | 00:00:00 | 3,60 | 3,65 | 3,30 | 3,41 | 149.500 | | 2006-09-13 | 00:00:00 | 3,38 | 3,39 | 3,30 | 3,39 | 170.600 | | 2006-09-14 | 00:00:00 | 3,37 | 3,44 | 3,29 | 3,32 | 126.800 | | 2006-09-15 | 00:00:00 | 3,16 | 3,46 | 3,16 | 3,37 | 209.900 | | 2006-09-18 | 00:00:00 | 3,41 | 3,63 | 3,40 | 3,60 | 48.900 | | 2006-09-19 | 00:00:00 | 3,60 | 3,64 | 3,48 | 3,54 | 78.500 | | 2006-09-20 | 00:00:00 | 3,44 | 3,53 | 3,44 | 3,46 | 139.400 | | 2006-09-21 | 00:00:00 | 3,31 | 3,56 | 3,31 | 3,50 | 86.700 | | 2006-09-22 | 00:00:00 | 3,55 | 3,68 | 3,52 | 3,57 | 178.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
