(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 | 2006-11-20 | 00:00:00 | 4,48 | 4,51 | 4,40 | 4,45 | 86.300 | 2006-11-21 | 00:00:00 | 4,46 | 4,50 | 4,31 | 4,31 | 173.500 | 2006-11-22 | 00:00:00 | 4,35 | 4,55 | 4,35 | 4,55 | 212.500 | 2006-11-23 | 00:00:00 | 4,48 | 4,57 | 4,47 | 4,50 | 48.100 | 2006-11-24 | 00:00:00 | 4,64 | 4,97 | 4,61 | 4,91 | 289.100 | 2006-11-27 | 00:00:00 | 5,12 | 5,19 | 5,05 | 5,11 | 372.900 | 2006-11-28 | 00:00:00 | 5,10 | 5,15 | 4,63 | 5,00 | 269.400 | 2006-11-29 | 00:00:00 | 5,02 | 5,06 | 4,87 | 5,04 | 126.100 | 2006-11-30 | 00:00:00 | 5,09 | 5,18 | 4,93 | 5,09 | 265.600 | 2006-12-01 | 00:00:00 | 5,05 | 5,17 | 4,96 | 5,09 | 234.600 | 2006-12-04 | 00:00:00 | 5,08 | 5,11 | 5,00 | 5,06 | 210.300 | 2006-12-05 | 00:00:00 | 5,05 | 5,09 | 4,90 | 4,97 | 98.800 | 2006-12-06 | 00:00:00 | 4,70 | 4,85 | 4,66 | 4,77 | 144.300 | 2006-12-07 | 00:00:00 | 4,66 | 4,83 | 4,62 | 4,62 | 202.700 | 2006-12-08 | 00:00:00 | 4,67 | 4,70 | 4,31 | 4,40 | 288.200 | 2006-12-11 | 00:00:00 | 4,41 | 4,41 | 4,31 | 4,32 | 220.800 | 2006-12-12 | 00:00:00 | 4,33 | 4,38 | 4,14 | 4,24 | 305.500 | 2006-12-13 | 00:00:00 | 4,18 | 4,44 | 4,16 | 4,44 | 296.100 | 2006-12-14 | 00:00:00 | 4,47 | 4,72 | 4,38 | 4,51 | 231.500 | 2006-12-15 | 00:00:00 | 4,63 | 4,63 | 4,36 | 4,36 | 83.000 | 2006-12-18 | 00:00:00 | 4,38 | 4,38 | 4,18 | 4,25 | 76.100 | 2006-12-19 | 00:00:00 | 4,27 | 4,69 | 4,23 | 4,69 | 123.700 | 2006-12-20 | 00:00:00 | 4,65 | 4,73 | 4,56 | 4,59 | 81.000 | 2006-12-21 | 00:00:00 | 4,68 | 4,69 | 4,31 | 4,53 | 89.800 | 2006-12-22 | 00:00:00 | 4,30 | 4,61 | 4,30 | 4,57 | 46.600 | 2006-12-27 | 00:00:00 | 4,53 | 4,58 | 4,28 | 4,40 | 85.100 | 2006-12-28 | 00:00:00 | 4,41 | 4,54 | 4,41 | 4,45 | 64.800 | 2006-12-29 | 00:00:00 | 4,51 | 4,57 | 4,42 | 4,53 | 61.000 | 2007-01-02 | 00:00:00 | 4,61 | 4,70 | 4,57 | 4,61 | 155.500 | 2007-01-03 | 00:00:00 | 4,60 | 4,61 | 4,35 | 4,35 | 119.900 | 2007-01-04 | 00:00:00 | 4,25 | 4,34 | 4,13 | 4,21 | 114.700 | 2007-01-05 | 00:00:00 | 4,10 | 4,14 | 3,77 | 4,08 | 237.000 | 2007-01-08 | 00:00:00 | 4,01 | 4,12 | 3,95 | 3,99 | 136.900 | 2007-01-09 | 00:00:00 | 3,94 | 3,95 | 3,76 | 3,78 | 228.300 | 2007-01-10 | 00:00:00 | 3,79 | 3,96 | 3,76 | 3,96 | 188.100 | 2007-01-11 | 00:00:00 | 4,04 | 4,15 | 4,03 | 4,15 | 249.900 | 2007-01-12 | 00:00:00 | 4,24 | 4,34 | 4,23 | 4,32 | 234.500 | 2007-01-15 | 00:00:00 | 4,38 | 4,48 | 4,29 | 4,36 | 230.900 | 2007-01-16 | 00:00:00 | 4,37 | 4,51 | 4,32 | 4,42 | 335.600 | 2007-01-17 | 00:00:00 | 4,44 | 4,44 | 4,29 | 4,31 | 86.800 | 2007-01-18 | 00:00:00 | 4,32 | 4,39 | 4,14 | 4,15 | 218.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|