(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-23 | 00:00:00 | 3,10 | 3,10 | 2,96 | 3,00 | 111.200 | | 2008-06-24 | 00:00:00 | 3,07 | 3,10 | 2,96 | 3,00 | 84.000 | | 2008-06-25 | 00:00:00 | 3,08 | 3,08 | 2,95 | 2,96 | 21.300 | | 2008-06-26 | 00:00:00 | 3,00 | 3,07 | 2,98 | 3,06 | 73.500 | | 2008-06-27 | 00:00:00 | 3,07 | 3,13 | 2,97 | 3,02 | 148.700 | | 2008-06-30 | 00:00:00 | 3,04 | 3,24 | 3,01 | 3,20 | 71.100 | | 2008-07-02 | 00:00:00 | 3,31 | 3,34 | 3,19 | 3,22 | 120.400 | | 2008-07-03 | 00:00:00 | 3,30 | 3,33 | 3,15 | 3,25 | 38.200 | | 2008-07-04 | 00:00:00 | 3,31 | 3,40 | 3,25 | 3,27 | 20.800 | | 2008-07-07 | 00:00:00 | 3,27 | 3,29 | 3,10 | 3,24 | 92.600 | | 2008-07-08 | 00:00:00 | 3,24 | 3,24 | 3,06 | 3,14 | 90.500 | | 2008-07-09 | 00:00:00 | 3,11 | 3,42 | 3,10 | 3,21 | 112.800 | | 2008-07-10 | 00:00:00 | 3,26 | 3,40 | 3,24 | 3,40 | 80.900 | | 2008-07-11 | 00:00:00 | 3,50 | 3,57 | 3,34 | 3,38 | 130.300 | | 2008-07-14 | 00:00:00 | 3,33 | 3,55 | 3,33 | 3,53 | 76.500 | | 2008-07-15 | 00:00:00 | 3,59 | 3,59 | 3,16 | 3,32 | 112.700 | | 2008-07-16 | 00:00:00 | 3,33 | 3,33 | 3,09 | 3,25 | 52.400 | | 2008-07-17 | 00:00:00 | 3,25 | 3,40 | 3,18 | 3,29 | 61.800 | | 2008-07-18 | 00:00:00 | 3,30 | 3,42 | 3,23 | 3,27 | 77.700 | | 2008-07-21 | 00:00:00 | 3,25 | 3,30 | 3,24 | 3,29 | 25.300 | | 2008-07-22 | 00:00:00 | 3,29 | 3,30 | 3,06 | 3,11 | 61.000 | | 2008-07-23 | 00:00:00 | 3,13 | 3,13 | 3,04 | 3,04 | 78.300 | | 2008-07-24 | 00:00:00 | 3,11 | 3,11 | 2,95 | 2,95 | 85.200 | | 2008-07-25 | 00:00:00 | 3,00 | 3,02 | 2,89 | 2,99 | 96.500 | | 2008-07-28 | 00:00:00 | 3,00 | 3,04 | 2,98 | 3,02 | 79.200 | | 2008-07-29 | 00:00:00 | 3,02 | 3,03 | 2,92 | 2,93 | 18.000 | | 2008-07-30 | 00:00:00 | 2,97 | 3,04 | 2,85 | 3,04 | 35.500 | | 2008-07-31 | 00:00:00 | 3,05 | 3,05 | 2,95 | 2,95 | 11.200 | | 2008-08-01 | 00:00:00 | 2,99 | 3,02 | 2,97 | 3,02 | 22.400 | | 2008-08-05 | 00:00:00 | 3,00 | 3,01 | 2,74 | 2,79 | 91.100 | | 2008-08-06 | 00:00:00 | 2,81 | 2,95 | 2,80 | 2,91 | 21.000 | | 2008-08-07 | 00:00:00 | 3,02 | 3,02 | 2,65 | 2,71 | 124.200 | | 2008-08-08 | 00:00:00 | 2,70 | 2,70 | 2,50 | 2,57 | 99.500 | | 2008-08-11 | 00:00:00 | 2,59 | 2,64 | 2,33 | 2,48 | 52.700 | | 2008-08-12 | 00:00:00 | 2,15 | 2,43 | 2,15 | 2,27 | 155.000 | | 2008-08-13 | 00:00:00 | 2,33 | 2,50 | 2,30 | 2,50 | 186.500 | | 2008-08-14 | 00:00:00 | 2,57 | 2,57 | 2,18 | 2,20 | 138.600 | | 2008-08-15 | 00:00:00 | 2,20 | 2,23 | 2,05 | 2,15 | 130.300 | | 2008-08-18 | 00:00:00 | 2,19 | 2,43 | 2,19 | 2,37 | 43.700 | | 2008-08-19 | 00:00:00 | 2,31 | 2,43 | 2,28 | 2,31 | 22.700 | | 2008-08-20 | 00:00:00 | 2,39 | 2,42 | 2,34 | 2,35 | 38.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
