(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 | 2007-09-06 | 00:00:00 | 4,00 | 4,36 | 3,97 | 4,30 | 165.200 | 2007-09-07 | 00:00:00 | 4,32 | 4,39 | 4,15 | 4,22 | 139.200 | 2007-09-10 | 00:00:00 | 4,27 | 4,27 | 4,05 | 4,10 | 84.200 | 2007-09-11 | 00:00:00 | 4,11 | 4,21 | 4,07 | 4,19 | 108.000 | 2007-09-12 | 00:00:00 | 4,16 | 4,20 | 4,06 | 4,06 | 44.400 | 2007-09-13 | 00:00:00 | 4,00 | 4,00 | 3,73 | 3,94 | 151.400 | 2007-09-14 | 00:00:00 | 3,86 | 3,97 | 3,74 | 3,78 | 89.300 | 2007-09-17 | 00:00:00 | 3,83 | 3,93 | 3,83 | 3,84 | 104.500 | 2007-09-18 | 00:00:00 | 3,80 | 3,80 | 3,29 | 3,38 | 803.700 | 2007-09-19 | 00:00:00 | 3,50 | 3,55 | 3,41 | 3,51 | 264.500 | 2007-09-20 | 00:00:00 | 3,58 | 3,76 | 3,50 | 3,66 | 203.200 | 2007-09-21 | 00:00:00 | 3,68 | 3,74 | 3,67 | 3,74 | 66.400 | 2007-09-24 | 00:00:00 | 3,79 | 3,79 | 3,70 | 3,71 | 85.800 | 2007-09-25 | 00:00:00 | 3,71 | 3,71 | 3,62 | 3,65 | 109.800 | 2007-09-26 | 00:00:00 | 3,64 | 3,65 | 3,25 | 3,31 | 396.900 | 2007-09-27 | 00:00:00 | 3,41 | 3,44 | 3,26 | 3,30 | 207.300 | 2007-09-28 | 00:00:00 | 3,36 | 3,40 | 3,25 | 3,29 | 333.800 | 2007-10-01 | 00:00:00 | 3,34 | 3,34 | 3,20 | 3,23 | 242.400 | 2007-10-02 | 00:00:00 | 3,20 | 3,40 | 3,15 | 3,37 | 198.100 | 2007-10-03 | 00:00:00 | 3,40 | 3,42 | 3,26 | 3,26 | 184.900 | 2007-10-04 | 00:00:00 | 3,22 | 3,54 | 3,20 | 3,52 | 110.400 | 2007-10-05 | 00:00:00 | 3,48 | 3,50 | 3,31 | 3,37 | 243.300 | 2007-10-09 | 00:00:00 | 3,38 | 3,43 | 3,31 | 3,41 | 121.900 | 2007-10-10 | 00:00:00 | 3,47 | 3,58 | 3,43 | 3,57 | 180.100 | 2007-10-11 | 00:00:00 | 3,62 | 3,86 | 3,59 | 3,60 | 276.700 | 2007-10-12 | 00:00:00 | 3,60 | 3,60 | 3,51 | 3,60 | 105.700 | 2007-10-15 | 00:00:00 | 3,66 | 3,74 | 3,62 | 3,62 | 181.200 | 2007-10-16 | 00:00:00 | 3,66 | 3,66 | 3,48 | 3,58 | 119.800 | 2007-10-17 | 00:00:00 | 3,66 | 3,86 | 3,64 | 3,86 | 319.900 | 2007-10-18 | 00:00:00 | 3,85 | 4,13 | 3,82 | 3,98 | 392.900 | 2007-10-19 | 00:00:00 | 4,02 | 4,04 | 3,71 | 3,84 | 268.700 | 2007-10-22 | 00:00:00 | 3,70 | 3,75 | 3,60 | 3,70 | 234.000 | 2007-10-23 | 00:00:00 | 3,84 | 3,84 | 3,70 | 3,78 | 89.900 | 2007-10-24 | 00:00:00 | 3,73 | 3,79 | 3,63 | 3,75 | 45.500 | 2007-10-25 | 00:00:00 | 3,79 | 3,87 | 3,77 | 3,85 | 54.400 | 2007-10-26 | 00:00:00 | 3,90 | 4,09 | 3,76 | 3,84 | 350.100 | 2007-10-29 | 00:00:00 | 3,92 | 4,14 | 3,92 | 4,14 | 180.800 | 2007-10-30 | 00:00:00 | 4,06 | 4,11 | 3,97 | 4,08 | 122.800 | 2007-10-31 | 00:00:00 | 4,09 | 4,22 | 4,08 | 4,19 | 194.100 | 2007-11-01 | 00:00:00 | 4,09 | 4,10 | 3,97 | 4,00 | 113.800 | 2007-11-02 | 00:00:00 | 4,01 | 4,14 | 3,94 | 4,13 | 92.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|