(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-09-22 | 00:00:00 | 3,55 | 3,68 | 3,52 | 3,57 | 178.600 | 2006-09-25 | 00:00:00 | 3,50 | 3,55 | 3,43 | 3,54 | 121.500 | 2006-09-26 | 00:00:00 | 3,51 | 3,57 | 3,43 | 3,49 | 160.000 | 2006-09-27 | 00:00:00 | 3,47 | 3,69 | 3,45 | 3,63 | 149.900 | 2006-09-28 | 00:00:00 | 3,63 | 3,65 | 3,51 | 3,55 | 89.900 | 2006-09-29 | 00:00:00 | 3,54 | 3,74 | 3,52 | 3,65 | 139.500 | 2006-10-02 | 00:00:00 | 3,71 | 3,72 | 3,61 | 3,69 | 90.000 | 2006-10-03 | 00:00:00 | 3,62 | 3,65 | 3,42 | 3,42 | 100.500 | 2006-10-04 | 00:00:00 | 3,42 | 3,49 | 3,26 | 3,31 | 171.100 | 2006-10-05 | 00:00:00 | 3,40 | 3,49 | 3,37 | 3,45 | 175.500 | 2006-10-06 | 00:00:00 | 3,40 | 3,47 | 3,39 | 3,45 | 843.700 | 2006-10-10 | 00:00:00 | 3,44 | 3,49 | 3,40 | 3,45 | 101.800 | 2006-10-11 | 00:00:00 | 3,46 | 3,46 | 3,42 | 3,42 | 110.800 | 2006-10-12 | 00:00:00 | 3,42 | 3,45 | 3,37 | 3,45 | 90.300 | 2006-10-13 | 00:00:00 | 3,48 | 3,73 | 3,48 | 3,73 | 328.700 | 2006-10-16 | 00:00:00 | 3,79 | 3,90 | 3,78 | 3,80 | 80.500 | 2006-10-17 | 00:00:00 | 3,86 | 3,87 | 3,77 | 3,86 | 183.300 | 2006-10-18 | 00:00:00 | 3,85 | 3,88 | 3,84 | 3,86 | 111.000 | 2006-10-19 | 00:00:00 | 3,90 | 3,96 | 3,89 | 3,95 | 98.400 | 2006-10-20 | 00:00:00 | 3,96 | 3,99 | 3,95 | 3,98 | 163.200 | 2006-10-23 | 00:00:00 | 3,92 | 3,95 | 3,88 | 3,93 | 127.900 | 2006-10-24 | 00:00:00 | 3,91 | 3,92 | 3,87 | 3,92 | 178.900 | 2006-10-25 | 00:00:00 | 3,88 | 4,02 | 3,88 | 4,02 | 183.000 | 2006-10-26 | 00:00:00 | 4,05 | 4,07 | 4,02 | 4,02 | 206.500 | 2006-10-27 | 00:00:00 | 4,06 | 4,07 | 4,00 | 4,06 | 69.200 | 2006-10-30 | 00:00:00 | 4,05 | 4,12 | 4,04 | 4,12 | 101.100 | 2006-10-31 | 00:00:00 | 4,12 | 4,17 | 4,06 | 4,17 | 95.700 | 2006-11-01 | 00:00:00 | 4,24 | 4,24 | 4,04 | 4,09 | 82.600 | 2006-11-02 | 00:00:00 | 4,17 | 4,28 | 4,06 | 4,18 | 144.400 | 2006-11-03 | 00:00:00 | 4,17 | 4,28 | 4,12 | 4,25 | 95.800 | 2006-11-06 | 00:00:00 | 4,30 | 4,32 | 4,12 | 4,16 | 152.300 | 2006-11-07 | 00:00:00 | 4,16 | 4,19 | 3,99 | 4,00 | 180.600 | 2006-11-08 | 00:00:00 | 4,00 | 4,01 | 3,93 | 4,00 | 135.200 | 2006-11-09 | 00:00:00 | 4,04 | 4,33 | 4,00 | 4,31 | 195.200 | 2006-11-10 | 00:00:00 | 4,33 | 4,33 | 4,23 | 4,30 | 65.200 | 2006-11-13 | 00:00:00 | 4,31 | 4,38 | 4,24 | 4,38 | 184.000 | 2006-11-14 | 00:00:00 | 4,42 | 4,45 | 4,17 | 4,28 | 153.100 | 2006-11-15 | 00:00:00 | 4,28 | 4,41 | 4,03 | 4,40 | 137.900 | 2006-11-16 | 00:00:00 | 4,45 | 4,55 | 4,31 | 4,39 | 188.900 | 2006-11-17 | 00:00:00 | 4,37 | 4,42 | 4,21 | 4,39 | 91.000 | 2006-11-20 | 00:00:00 | 4,48 | 4,51 | 4,40 | 4,45 | 86.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|