(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 | | 2007-07-10 | 00:00:00 | 5,40 | 5,46 | 5,25 | 5,31 | 137.600 | | 2007-07-11 | 00:00:00 | 5,45 | 5,45 | 5,20 | 5,41 | 93.000 | | 2007-07-12 | 00:00:00 | 5,49 | 5,59 | 5,44 | 5,45 | 84.800 | | 2007-07-13 | 00:00:00 | 5,45 | 5,48 | 5,28 | 5,30 | 125.200 | | 2007-07-16 | 00:00:00 | 5,38 | 5,38 | 5,19 | 5,19 | 79.800 | | 2007-07-17 | 00:00:00 | 5,16 | 5,30 | 5,14 | 5,27 | 76.400 | | 2007-07-18 | 00:00:00 | 5,25 | 5,49 | 5,25 | 5,45 | 119.400 | | 2007-07-19 | 00:00:00 | 5,50 | 5,70 | 5,49 | 5,70 | 195.800 | | 2007-07-20 | 00:00:00 | 5,66 | 5,66 | 5,57 | 5,60 | 230.700 | | 2007-07-23 | 00:00:00 | 5,56 | 5,58 | 5,37 | 5,53 | 111.900 | | 2007-07-24 | 00:00:00 | 5,50 | 5,52 | 5,15 | 5,24 | 165.700 | | 2007-07-25 | 00:00:00 | 5,07 | 5,23 | 5,00 | 5,18 | 141.000 | | 2007-07-26 | 00:00:00 | 5,10 | 5,17 | 4,86 | 4,99 | 224.200 | | 2007-07-27 | 00:00:00 | 4,92 | 5,06 | 4,85 | 4,97 | 268.900 | | 2007-07-30 | 00:00:00 | 4,97 | 5,08 | 4,94 | 5,08 | 127.300 | | 2007-07-31 | 00:00:00 | 5,15 | 5,26 | 5,15 | 5,26 | 246.500 | | 2007-08-01 | 00:00:00 | 5,20 | 5,20 | 4,87 | 5,15 | 217.600 | | 2007-08-02 | 00:00:00 | 5,15 | 5,15 | 4,96 | 4,98 | 63.000 | | 2007-08-03 | 00:00:00 | 4,99 | 5,20 | 4,99 | 5,17 | 81.600 | | 2007-08-07 | 00:00:00 | 5,10 | 5,10 | 4,92 | 4,92 | 77.600 | | 2007-08-08 | 00:00:00 | 4,96 | 5,25 | 4,89 | 5,07 | 232.700 | | 2007-08-09 | 00:00:00 | 4,99 | 5,02 | 4,90 | 4,99 | 205.100 | | 2007-08-10 | 00:00:00 | 4,96 | 5,14 | 4,82 | 5,11 | 245.300 | | 2007-08-13 | 00:00:00 | 5,13 | 5,13 | 4,94 | 4,96 | 79.400 | | 2007-08-14 | 00:00:00 | 4,86 | 4,95 | 4,77 | 4,77 | 195.000 | | 2007-08-15 | 00:00:00 | 4,57 | 4,68 | 4,13 | 4,23 | 415.800 | | 2007-08-16 | 00:00:00 | 3,90 | 3,90 | 3,17 | 3,58 | 1.202.800 | | 2007-08-17 | 00:00:00 | 3,70 | 3,85 | 3,36 | 3,64 | 408.800 | | 2007-08-20 | 00:00:00 | 3,71 | 3,74 | 3,50 | 3,68 | 169.100 | | 2007-08-21 | 00:00:00 | 3,68 | 3,68 | 3,56 | 3,60 | 80.000 | | 2007-08-22 | 00:00:00 | 3,62 | 3,74 | 3,62 | 3,72 | 127.800 | | 2007-08-23 | 00:00:00 | 3,79 | 3,82 | 3,54 | 3,56 | 119.400 | | 2007-08-24 | 00:00:00 | 3,56 | 3,79 | 3,56 | 3,70 | 176.200 | | 2007-08-27 | 00:00:00 | 3,70 | 3,79 | 3,67 | 3,69 | 158.700 | | 2007-08-28 | 00:00:00 | 3,69 | 3,69 | 3,43 | 3,56 | 169.700 | | 2007-08-29 | 00:00:00 | 3,69 | 3,69 | 3,50 | 3,54 | 132.700 | | 2007-08-30 | 00:00:00 | 3,51 | 3,58 | 3,45 | 3,50 | 59.300 | | 2007-08-31 | 00:00:00 | 3,60 | 3,73 | 3,60 | 3,65 | 138.300 | | 2007-09-04 | 00:00:00 | 3,69 | 4,09 | 3,68 | 4,01 | 384.000 | | 2007-09-05 | 00:00:00 | 4,05 | 4,12 | 3,85 | 3,96 | 136.100 | | 2007-09-06 | 00:00:00 | 4,00 | 4,36 | 3,97 | 4,30 | 165.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
