(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-15 | 00:00:00 | 4,80 | 4,93 | 4,80 | 4,93 | 87.100 | | 2007-03-16 | 00:00:00 | 4,94 | 5,00 | 4,89 | 4,93 | 83.600 | | 2007-03-19 | 00:00:00 | 4,92 | 4,95 | 4,85 | 4,94 | 58.800 | | 2007-03-20 | 00:00:00 | 4,96 | 5,09 | 4,96 | 5,02 | 191.400 | | 2007-03-21 | 00:00:00 | 5,11 | 5,14 | 5,04 | 5,10 | 296.900 | | 2007-03-22 | 00:00:00 | 5,09 | 5,24 | 5,05 | 5,24 | 236.900 | | 2007-03-23 | 00:00:00 | 5,24 | 5,24 | 5,04 | 5,11 | 123.700 | | 2007-03-26 | 00:00:00 | 5,23 | 5,23 | 5,16 | 5,18 | 160.400 | | 2007-03-27 | 00:00:00 | 5,17 | 5,19 | 5,13 | 5,16 | 108.100 | | 2007-03-28 | 00:00:00 | 5,19 | 5,19 | 5,09 | 5,12 | 82.400 | | 2007-03-29 | 00:00:00 | 5,04 | 5,14 | 5,02 | 5,14 | 104.000 | | 2007-03-30 | 00:00:00 | 5,14 | 5,19 | 5,13 | 5,17 | 99.200 | | 2007-04-02 | 00:00:00 | 5,17 | 5,21 | 5,07 | 5,21 | 176.200 | | 2007-04-03 | 00:00:00 | 5,20 | 5,45 | 5,20 | 5,35 | 253.800 | | 2007-04-04 | 00:00:00 | 5,43 | 5,55 | 5,38 | 5,52 | 344.900 | | 2007-04-05 | 00:00:00 | 5,50 | 5,55 | 5,44 | 5,49 | 129.000 | | 2007-04-09 | 00:00:00 | 5,50 | 5,98 | 5,50 | 5,89 | 395.300 | | 2007-04-10 | 00:00:00 | 5,95 | 6,09 | 5,75 | 5,83 | 480.000 | | 2007-04-11 | 00:00:00 | 5,89 | 5,89 | 5,51 | 5,56 | 217.200 | | 2007-04-12 | 00:00:00 | 5,49 | 5,72 | 5,47 | 5,53 | 270.700 | | 2007-04-13 | 00:00:00 | 5,63 | 5,93 | 5,58 | 5,90 | 440.500 | | 2007-04-16 | 00:00:00 | 5,94 | 6,05 | 5,92 | 5,94 | 535.600 | | 2007-04-17 | 00:00:00 | 5,93 | 5,93 | 5,76 | 5,81 | 243.300 | | 2007-04-18 | 00:00:00 | 5,86 | 5,89 | 5,76 | 5,77 | 168.500 | | 2007-04-19 | 00:00:00 | 5,61 | 5,68 | 5,51 | 5,51 | 284.700 | | 2007-04-20 | 00:00:00 | 5,60 | 5,80 | 5,59 | 5,79 | 329.800 | | 2007-04-23 | 00:00:00 | 5,80 | 5,81 | 5,65 | 5,75 | 138.600 | | 2007-04-24 | 00:00:00 | 5,75 | 5,76 | 5,53 | 5,58 | 80.600 | | 2007-04-25 | 00:00:00 | 5,54 | 5,70 | 5,52 | 5,67 | 202.800 | | 2007-04-26 | 00:00:00 | 5,47 | 5,58 | 5,46 | 5,55 | 123.300 | | 2007-04-27 | 00:00:00 | 5,52 | 5,63 | 5,45 | 5,60 | 122.700 | | 2007-04-30 | 00:00:00 | 5,47 | 5,72 | 5,47 | 5,57 | 223.000 | | 2007-05-01 | 00:00:00 | 5,51 | 5,52 | 5,37 | 5,50 | 159.100 | | 2007-05-02 | 00:00:00 | 5,37 | 5,87 | 5,37 | 5,87 | 296.400 | | 2007-05-03 | 00:00:00 | 5,77 | 5,97 | 5,77 | 5,91 | 388.100 | | 2007-05-04 | 00:00:00 | 5,90 | 6,04 | 5,90 | 5,96 | 385.400 | | 2007-05-07 | 00:00:00 | 5,96 | 5,98 | 5,84 | 5,90 | 119.600 | | 2007-05-08 | 00:00:00 | 5,89 | 5,89 | 5,73 | 5,89 | 115.300 | | 2007-05-09 | 00:00:00 | 5,85 | 5,93 | 5,83 | 5,93 | 55.200 | | 2007-05-10 | 00:00:00 | 5,81 | 5,94 | 5,62 | 5,65 | 186.200 | | 2007-05-11 | 00:00:00 | 5,65 | 5,80 | 5,65 | 5,80 | 125.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
