(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-02 | 00:00:00 | 4,01 | 4,14 | 3,94 | 4,13 | 92.100 | | 2007-11-05 | 00:00:00 | 4,12 | 4,44 | 4,12 | 4,44 | 230.400 | | 2007-11-06 | 00:00:00 | 4,63 | 4,89 | 4,60 | 4,75 | 388.600 | | 2007-11-07 | 00:00:00 | 4,99 | 4,99 | 4,60 | 4,65 | 361.800 | | 2007-11-08 | 00:00:00 | 4,70 | 4,95 | 4,61 | 4,75 | 200.400 | | 2007-11-09 | 00:00:00 | 4,74 | 4,76 | 4,45 | 4,64 | 195.100 | | 2007-11-12 | 00:00:00 | 4,50 | 4,57 | 4,37 | 4,37 | 135.000 | | 2007-11-13 | 00:00:00 | 4,43 | 4,55 | 4,37 | 4,50 | 149.400 | | 2007-11-14 | 00:00:00 | 4,65 | 4,69 | 4,51 | 4,54 | 141.800 | | 2007-11-15 | 00:00:00 | 4,56 | 4,56 | 4,13 | 4,27 | 194.400 | | 2007-11-16 | 00:00:00 | 4,22 | 4,40 | 4,05 | 4,36 | 195.800 | | 2007-11-19 | 00:00:00 | 4,41 | 4,42 | 4,18 | 4,25 | 157.100 | | 2007-11-20 | 00:00:00 | 4,25 | 4,43 | 4,23 | 4,32 | 150.900 | | 2007-11-21 | 00:00:00 | 4,32 | 4,39 | 4,16 | 4,19 | 117.100 | | 2007-11-22 | 00:00:00 | 4,19 | 4,19 | 4,06 | 4,08 | 47.600 | | 2007-11-23 | 00:00:00 | 4,16 | 4,36 | 4,16 | 4,36 | 101.400 | | 2007-11-26 | 00:00:00 | 4,48 | 4,48 | 4,16 | 4,18 | 80.000 | | 2007-11-27 | 00:00:00 | 4,15 | 4,15 | 3,98 | 4,05 | 139.300 | | 2007-11-28 | 00:00:00 | 4,05 | 4,11 | 3,93 | 4,11 | 81.900 | | 2007-11-29 | 00:00:00 | 4,16 | 4,16 | 4,01 | 4,03 | 21.000 | | 2007-11-30 | 00:00:00 | 4,04 | 4,04 | 3,87 | 3,88 | 114.200 | | 2007-12-03 | 00:00:00 | 3,81 | 4,10 | 3,80 | 4,08 | 101.500 | | 2007-12-04 | 00:00:00 | 4,06 | 4,16 | 3,91 | 3,99 | 100.600 | | 2007-12-05 | 00:00:00 | 3,95 | 3,99 | 3,85 | 3,94 | 73.400 | | 2007-12-06 | 00:00:00 | 3,90 | 4,00 | 3,82 | 3,98 | 91.800 | | 2007-12-07 | 00:00:00 | 3,94 | 3,98 | 3,86 | 3,97 | 63.200 | | 2007-12-10 | 00:00:00 | 3,96 | 4,09 | 3,96 | 4,01 | 78.300 | | 2007-12-11 | 00:00:00 | 3,94 | 4,10 | 3,84 | 3,84 | 70.500 | | 2007-12-12 | 00:00:00 | 3,96 | 4,01 | 3,75 | 3,85 | 178.300 | | 2007-12-13 | 00:00:00 | 3,88 | 3,93 | 3,78 | 3,92 | 94.000 | | 2007-12-14 | 00:00:00 | 3,95 | 3,95 | 3,60 | 3,63 | 130.100 | | 2007-12-17 | 00:00:00 | 3,63 | 3,63 | 3,41 | 3,44 | 173.400 | | 2007-12-18 | 00:00:00 | 3,58 | 3,62 | 3,32 | 3,35 | 175.600 | | 2007-12-19 | 00:00:00 | 3,35 | 3,44 | 3,35 | 3,35 | 131.700 | | 2007-12-20 | 00:00:00 | 3,48 | 3,60 | 3,36 | 3,56 | 78.900 | | 2007-12-21 | 00:00:00 | 3,60 | 3,75 | 3,60 | 3,70 | 106.400 | | 2007-12-24 | 00:00:00 | 3,78 | 3,82 | 3,63 | 3,70 | 85.900 | | 2007-12-27 | 00:00:00 | 3,86 | 3,86 | 3,70 | 3,74 | 25.200 | | 2007-12-28 | 00:00:00 | 3,87 | 3,92 | 3,73 | 3,78 | 77.300 | | 2007-12-31 | 00:00:00 | 3,84 | 3,86 | 3,75 | 3,80 | 55.300 | | 2008-01-02 | 00:00:00 | 3,95 | 4,40 | 3,95 | 4,40 | 145.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
