(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-20 | 00:00:00 | 2,39 | 2,42 | 2,34 | 2,35 | 38.400 | | 2008-08-21 | 00:00:00 | 2,63 | 2,63 | 2,40 | 2,47 | 75.200 | | 2008-08-22 | 00:00:00 | 2,51 | 2,51 | 2,38 | 2,44 | 22.100 | | 2008-08-25 | 00:00:00 | 2,47 | 2,50 | 2,44 | 2,47 | 14.800 | | 2008-08-26 | 00:00:00 | 2,39 | 2,49 | 2,39 | 2,40 | 22.600 | | 2008-08-27 | 00:00:00 | 2,40 | 2,44 | 2,40 | 2,44 | 11.600 | | 2008-08-28 | 00:00:00 | 2,44 | 2,44 | 2,40 | 2,40 | 29.400 | | 2008-08-29 | 00:00:00 | 2,40 | 2,44 | 2,38 | 2,40 | 15.500 | | 2008-09-02 | 00:00:00 | 2,23 | 2,35 | 2,23 | 2,26 | 70.700 | | 2008-09-03 | 00:00:00 | 2,25 | 2,26 | 2,10 | 2,11 | 73.100 | | 2008-09-04 | 00:00:00 | 2,10 | 2,10 | 1,96 | 2,04 | 66.000 | | 2008-09-05 | 00:00:00 | 2,00 | 2,00 | 1,85 | 1,93 | 39.400 | | 2008-09-08 | 00:00:00 | 1,89 | 1,95 | 1,76 | 1,79 | 85.200 | | 2008-09-09 | 00:00:00 | 1,79 | 1,79 | 1,56 | 1,56 | 130.300 | | 2008-09-10 | 00:00:00 | 1,53 | 1,56 | 1,36 | 1,44 | 195.800 | | 2008-09-11 | 00:00:00 | 1,42 | 1,45 | 1,35 | 1,45 | 174.800 | | 2008-09-12 | 00:00:00 | 1,47 | 1,60 | 1,41 | 1,56 | 84.100 | | 2008-09-15 | 00:00:00 | 1,43 | 1,62 | 1,43 | 1,50 | 82.800 | | 2008-09-16 | 00:00:00 | 1,50 | 1,66 | 1,44 | 1,60 | 79.700 | | 2008-09-17 | 00:00:00 | 1,60 | 1,94 | 1,49 | 1,80 | 377.400 | | 2008-09-18 | 00:00:00 | 1,85 | 2,00 | 1,82 | 1,85 | 183.900 | | 2008-09-19 | 00:00:00 | 1,99 | 2,10 | 1,90 | 2,00 | 103.900 | | 2008-09-22 | 00:00:00 | 2,00 | 2,39 | 2,00 | 2,21 | 128.700 | | 2008-09-23 | 00:00:00 | 2,29 | 2,49 | 2,29 | 2,49 | 361.400 | | 2008-09-24 | 00:00:00 | 2,55 | 2,61 | 2,35 | 2,36 | 131.000 | | 2008-09-25 | 00:00:00 | 2,31 | 2,45 | 2,31 | 2,33 | 52.700 | | 2008-09-26 | 00:00:00 | 2,36 | 2,57 | 2,36 | 2,44 | 43.200 | | 2008-09-29 | 00:00:00 | 2,39 | 2,47 | 2,13 | 2,19 | 104.200 | | 2008-09-30 | 00:00:00 | 2,16 | 2,30 | 2,00 | 2,17 | 69.800 | | 2008-10-01 | 00:00:00 | 2,17 | 2,45 | 2,17 | 2,40 | 63.400 | | 2008-10-02 | 00:00:00 | 2,40 | 2,40 | 1,95 | 1,95 | 72.400 | | 2008-10-03 | 00:00:00 | 1,93 | 2,20 | 1,93 | 1,98 | 56.900 | | 2008-10-06 | 00:00:00 | 1,85 | 1,88 | 1,50 | 1,88 | 180.000 | | 2008-10-07 | 00:00:00 | 1,88 | 1,89 | 1,54 | 1,55 | 124.600 | | 2008-10-08 | 00:00:00 | 1,55 | 1,75 | 1,55 | 1,64 | 160.400 | | 2008-10-09 | 00:00:00 | 1,72 | 1,78 | 1,69 | 1,70 | 64.100 | | 2008-10-10 | 00:00:00 | 1,56 | 1,74 | 1,55 | 1,55 | 123.400 | | 2008-10-14 | 00:00:00 | 1,63 | 1,85 | 1,63 | 1,75 | 109.700 | | 2008-10-15 | 00:00:00 | 1,65 | 1,70 | 1,63 | 1,63 | 42.300 | | 2008-10-16 | 00:00:00 | 1,69 | 1,69 | 1,29 | 1,39 | 147.900 | | 2008-10-17 | 00:00:00 | 1,34 | 1,37 | 1,08 | 1,28 | 145.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
