(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-17 | 00:00:00 | 1,34 | 1,37 | 1,08 | 1,28 | 145.900 | 2008-10-20 | 00:00:00 | 1,37 | 1,64 | 1,28 | 1,64 | 62.000 | 2008-10-21 | 00:00:00 | 1,60 | 1,60 | 1,37 | 1,42 | 109.100 | 2008-10-22 | 00:00:00 | 1,47 | 1,47 | 1,25 | 1,26 | 86.300 | 2008-10-23 | 00:00:00 | 1,25 | 1,29 | 1,08 | 1,09 | 86.200 | 2008-10-24 | 00:00:00 | 1,07 | 1,10 | 1,00 | 1,08 | 143.300 | 2008-10-27 | 00:00:00 | 1,08 | 1,15 | 1,00 | 1,08 | 53.000 | 2008-10-28 | 00:00:00 | 1,14 | 1,14 | 1,02 | 1,05 | 58.400 | 2008-10-29 | 00:00:00 | 1,10 | 1,39 | 1,06 | 1,19 | 153.600 | 2008-10-30 | 00:00:00 | 1,30 | 1,38 | 1,16 | 1,17 | 85.200 | 2008-10-31 | 00:00:00 | 1,15 | 1,18 | 1,10 | 1,11 | 29.000 | 2008-11-03 | 00:00:00 | 1,10 | 1,13 | 1,00 | 1,03 | 121.400 | 2008-11-04 | 00:00:00 | 1,11 | 1,26 | 1,09 | 1,17 | 175.200 | 2008-11-05 | 00:00:00 | 1,27 | 1,42 | 1,21 | 1,42 | 117.100 | 2008-11-06 | 00:00:00 | 1,37 | 1,45 | 1,35 | 1,40 | 36.400 | 2008-11-07 | 00:00:00 | 1,40 | 1,52 | 1,40 | 1,40 | 85.300 | 2008-11-10 | 00:00:00 | 1,40 | 1,53 | 1,36 | 1,44 | 69.000 | 2008-11-11 | 00:00:00 | 1,35 | 1,35 | 1,17 | 1,25 | 129.000 | 2008-11-12 | 00:00:00 | 1,30 | 1,30 | 1,11 | 1,13 | 74.800 | 2008-11-13 | 00:00:00 | 1,11 | 1,16 | 1,03 | 1,16 | 48.300 | 2008-11-14 | 00:00:00 | 1,13 | 1,30 | 1,13 | 1,30 | 21.500 | 2008-11-17 | 00:00:00 | 1,29 | 1,35 | 1,02 | 1,26 | 47.800 | 2008-11-18 | 00:00:00 | 1,21 | 1,28 | 1,16 | 1,25 | 37.700 | 2008-11-19 | 00:00:00 | 1,21 | 1,25 | 1,21 | 1,22 | 52.500 | 2008-11-20 | 00:00:00 | 1,16 | 1,20 | 1,10 | 1,10 | 59.800 | 2008-11-21 | 00:00:00 | 1,13 | 1,29 | 1,12 | 1,29 | 124.900 | 2008-11-24 | 00:00:00 | 1,31 | 1,73 | 1,31 | 1,51 | 150.100 | 2008-11-25 | 00:00:00 | 1,51 | 1,55 | 1,33 | 1,55 | 47.400 | 2008-11-26 | 00:00:00 | 1,55 | 1,55 | 1,50 | 1,55 | 60.100 | 2008-11-27 | 00:00:00 | 1,55 | 1,55 | 1,41 | 1,41 | 13.200 | 2008-11-28 | 00:00:00 | 1,45 | 1,65 | 1,45 | 1,65 | 66.400 | 2008-12-01 | 00:00:00 | 1,60 | 1,60 | 1,40 | 1,42 | 91.500 | 2008-12-02 | 00:00:00 | 1,49 | 1,49 | 1,35 | 1,35 | 50.100 | 2008-12-03 | 00:00:00 | 1,41 | 1,41 | 1,32 | 1,36 | 65.300 | 2008-12-04 | 00:00:00 | 1,36 | 1,36 | 1,25 | 1,25 | 72.000 | 2008-12-05 | 00:00:00 | 1,20 | 1,27 | 1,16 | 1,21 | 23.200 | 2008-12-08 | 00:00:00 | 1,26 | 1,35 | 1,23 | 1,26 | 53.400 | 2008-12-09 | 00:00:00 | 1,21 | 1,30 | 1,20 | 1,27 | 40.500 | 2008-12-10 | 00:00:00 | 1,30 | 1,37 | 1,26 | 1,33 | 136.500 | 2008-12-11 | 00:00:00 | 1,34 | 1,54 | 1,33 | 1,34 | 138.200 | 2008-12-12 | 00:00:00 | 1,31 | 1,50 | 1,31 | 1,34 | 127.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|