(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 | | 2008-02-28 | 00:00:00 | 4,34 | 4,38 | 4,10 | 4,32 | 500.100 | | 2008-02-29 | 00:00:00 | 4,30 | 4,30 | 4,02 | 4,19 | 95.000 | | 2008-03-03 | 00:00:00 | 4,26 | 4,48 | 4,26 | 4,36 | 245.700 | | 2008-03-04 | 00:00:00 | 4,39 | 4,39 | 4,02 | 4,07 | 155.400 | | 2008-03-05 | 00:00:00 | 4,15 | 4,33 | 4,03 | 4,28 | 113.200 | | 2008-03-06 | 00:00:00 | 4,26 | 4,30 | 4,08 | 4,14 | 53.500 | | 2008-03-07 | 00:00:00 | 4,09 | 4,15 | 3,90 | 3,98 | 135.500 | | 2008-03-10 | 00:00:00 | 3,95 | 3,95 | 3,72 | 3,86 | 108.800 | | 2008-03-11 | 00:00:00 | 3,94 | 3,94 | 3,82 | 3,87 | 25.200 | | 2008-03-12 | 00:00:00 | 3,84 | 4,11 | 3,84 | 4,08 | 120.100 | | 2008-03-13 | 00:00:00 | 4,18 | 4,30 | 4,10 | 4,18 | 139.400 | | 2008-03-14 | 00:00:00 | 4,27 | 4,28 | 4,03 | 4,06 | 89.100 | | 2008-03-17 | 00:00:00 | 4,10 | 4,10 | 3,77 | 3,89 | 88.600 | | 2008-03-18 | 00:00:00 | 3,95 | 3,95 | 3,73 | 3,80 | 66.000 | | 2008-03-19 | 00:00:00 | 3,73 | 3,79 | 3,59 | 3,60 | 125.300 | | 2008-03-20 | 00:00:00 | 3,50 | 3,62 | 3,41 | 3,49 | 207.500 | | 2008-03-24 | 00:00:00 | 3,61 | 3,73 | 3,50 | 3,64 | 69.200 | | 2008-03-25 | 00:00:00 | 3,67 | 3,87 | 3,67 | 3,85 | 111.600 | | 2008-03-26 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,78 | 62.000 | | 2008-03-27 | 00:00:00 | 3,75 | 3,76 | 3,66 | 3,74 | 58.000 | | 2008-03-28 | 00:00:00 | 3,70 | 3,70 | 3,61 | 3,64 | 37.300 | | 2008-03-31 | 00:00:00 | 3,57 | 3,62 | 3,41 | 3,45 | 60.700 | | 2008-04-01 | 00:00:00 | 3,34 | 3,43 | 3,34 | 3,43 | 103.800 | | 2008-04-02 | 00:00:00 | 3,47 | 3,65 | 3,38 | 3,65 | 87.700 | | 2008-04-03 | 00:00:00 | 3,60 | 3,71 | 3,50 | 3,55 | 54.600 | | 2008-04-04 | 00:00:00 | 3,53 | 3,70 | 3,53 | 3,65 | 65.300 | | 2008-04-07 | 00:00:00 | 3,73 | 3,85 | 3,60 | 3,66 | 145.300 | | 2008-04-08 | 00:00:00 | 3,64 | 3,64 | 3,49 | 3,53 | 72.900 | | 2008-04-09 | 00:00:00 | 3,63 | 3,63 | 3,51 | 3,54 | 110.600 | | 2008-04-10 | 00:00:00 | 3,54 | 3,55 | 3,46 | 3,48 | 51.900 | | 2008-04-11 | 00:00:00 | 3,46 | 3,49 | 3,39 | 3,42 | 62.300 | | 2008-04-14 | 00:00:00 | 3,39 | 3,47 | 3,36 | 3,43 | 63.600 | | 2008-04-15 | 00:00:00 | 3,45 | 3,51 | 3,43 | 3,51 | 43.800 | | 2008-04-16 | 00:00:00 | 3,52 | 3,59 | 3,47 | 3,50 | 92.600 | | 2008-04-17 | 00:00:00 | 3,45 | 3,57 | 3,42 | 3,45 | 61.000 | | 2008-04-18 | 00:00:00 | 3,33 | 3,44 | 3,33 | 3,38 | 56.700 | | 2008-04-21 | 00:00:00 | 3,49 | 3,49 | 3,30 | 3,31 | 74.600 | | 2008-04-22 | 00:00:00 | 3,31 | 3,37 | 3,23 | 3,25 | 107.500 | | 2008-04-23 | 00:00:00 | 3,22 | 3,27 | 3,06 | 3,07 | 127.600 | | 2008-04-24 | 00:00:00 | 3,07 | 3,11 | 3,00 | 3,06 | 74.400 | | 2008-04-25 | 00:00:00 | 3,07 | 3,14 | 2,99 | 2,99 | 170.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
