(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-11 | 00:00:00 | 5,65 | 5,80 | 5,65 | 5,80 | 125.300 | | 2007-05-14 | 00:00:00 | 5,80 | 5,87 | 5,58 | 5,67 | 329.700 | | 2007-05-15 | 00:00:00 | 5,70 | 5,79 | 5,58 | 5,61 | 113.700 | | 2007-05-16 | 00:00:00 | 5,54 | 5,60 | 5,38 | 5,48 | 186.600 | | 2007-05-17 | 00:00:00 | 5,40 | 5,59 | 5,31 | 5,39 | 246.200 | | 2007-05-18 | 00:00:00 | 5,39 | 5,59 | 5,39 | 5,59 | 203.900 | | 2007-05-22 | 00:00:00 | 5,60 | 5,70 | 5,50 | 5,55 | 197.500 | | 2007-05-23 | 00:00:00 | 5,56 | 5,69 | 5,55 | 5,65 | 109.900 | | 2007-05-24 | 00:00:00 | 5,56 | 5,63 | 5,35 | 5,37 | 173.800 | | 2007-05-25 | 00:00:00 | 5,37 | 5,44 | 5,29 | 5,35 | 194.400 | | 2007-05-28 | 00:00:00 | 5,44 | 5,44 | 5,02 | 5,06 | 105.000 | | 2007-05-29 | 00:00:00 | 5,11 | 5,36 | 5,11 | 5,29 | 188.100 | | 2007-05-30 | 00:00:00 | 5,20 | 5,30 | 5,11 | 5,21 | 192.600 | | 2007-05-31 | 00:00:00 | 5,30 | 5,49 | 5,27 | 5,49 | 188.400 | | 2007-06-01 | 00:00:00 | 5,54 | 5,62 | 5,49 | 5,49 | 174.400 | | 2007-06-04 | 00:00:00 | 5,45 | 5,65 | 5,40 | 5,65 | 129.000 | | 2007-06-05 | 00:00:00 | 5,60 | 5,68 | 5,45 | 5,50 | 141.200 | | 2007-06-06 | 00:00:00 | 5,50 | 5,50 | 5,28 | 5,41 | 86.800 | | 2007-06-07 | 00:00:00 | 5,32 | 5,40 | 5,00 | 5,00 | 203.600 | | 2007-06-08 | 00:00:00 | 5,01 | 5,13 | 4,84 | 5,00 | 388.500 | | 2007-06-11 | 00:00:00 | 5,00 | 5,09 | 4,99 | 5,01 | 215.600 | | 2007-06-12 | 00:00:00 | 4,95 | 5,00 | 4,84 | 4,89 | 244.400 | | 2007-06-13 | 00:00:00 | 4,82 | 4,93 | 4,75 | 4,85 | 172.500 | | 2007-06-14 | 00:00:00 | 4,84 | 4,94 | 4,79 | 4,83 | 112.600 | | 2007-06-15 | 00:00:00 | 4,85 | 5,04 | 4,79 | 5,04 | 140.900 | | 2007-06-18 | 00:00:00 | 5,24 | 5,25 | 5,10 | 5,24 | 224.500 | | 2007-06-19 | 00:00:00 | 5,14 | 5,25 | 5,03 | 5,17 | 194.200 | | 2007-06-20 | 00:00:00 | 5,18 | 5,23 | 5,00 | 5,00 | 89.600 | | 2007-06-21 | 00:00:00 | 4,93 | 4,99 | 4,88 | 4,93 | 91.700 | | 2007-06-22 | 00:00:00 | 4,92 | 4,95 | 4,90 | 4,90 | 36.000 | | 2007-06-25 | 00:00:00 | 4,85 | 4,89 | 4,81 | 4,83 | 63.400 | | 2007-06-26 | 00:00:00 | 4,80 | 4,80 | 4,52 | 4,57 | 167.000 | | 2007-06-27 | 00:00:00 | 4,64 | 4,65 | 4,51 | 4,54 | 124.000 | | 2007-06-28 | 00:00:00 | 4,55 | 4,74 | 4,55 | 4,70 | 130.000 | | 2007-06-29 | 00:00:00 | 4,84 | 4,84 | 4,75 | 4,80 | 70.200 | | 2007-07-03 | 00:00:00 | 4,95 | 5,01 | 4,89 | 4,91 | 101.600 | | 2007-07-04 | 00:00:00 | 4,88 | 5,00 | 4,84 | 5,00 | 46.400 | | 2007-07-05 | 00:00:00 | 4,95 | 5,03 | 4,91 | 4,95 | 48.700 | | 2007-07-06 | 00:00:00 | 4,99 | 5,18 | 4,96 | 5,18 | 111.800 | | 2007-07-09 | 00:00:00 | 5,20 | 5,39 | 5,19 | 5,31 | 155.200 | | 2007-07-10 | 00:00:00 | 5,40 | 5,46 | 5,25 | 5,31 | 137.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
