(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-12 | 00:00:00 | 1,31 | 1,50 | 1,31 | 1,34 | 127.400 | | 2008-12-15 | 00:00:00 | 1,39 | 1,50 | 1,38 | 1,39 | 89.700 | | 2008-12-16 | 00:00:00 | 1,41 | 1,62 | 1,41 | 1,54 | 175.600 | | 2008-12-17 | 00:00:00 | 1,49 | 1,50 | 1,40 | 1,47 | 98.800 | | 2008-12-18 | 00:00:00 | 1,30 | 1,35 | 1,22 | 1,23 | 302.100 | | 2008-12-19 | 00:00:00 | 1,24 | 1,27 | 1,19 | 1,24 | 198.600 | | 2008-12-22 | 00:00:00 | 1,24 | 1,25 | 1,18 | 1,20 | 247.900 | | 2008-12-23 | 00:00:00 | 1,21 | 1,24 | 1,17 | 1,18 | 304.900 | | 2008-12-24 | 00:00:00 | 1,16 | 1,20 | 1,16 | 1,18 | 45.300 | | 2008-12-29 | 00:00:00 | 1,27 | 1,35 | 1,27 | 1,31 | 544.700 | | 2008-12-30 | 00:00:00 | 1,34 | 1,34 | 1,23 | 1,25 | 309.200 | | 2008-12-31 | 00:00:00 | 1,24 | 1,26 | 1,21 | 1,24 | 79.200 | | 2009-01-02 | 00:00:00 | 1,27 | 1,33 | 1,27 | 1,30 | 113.700 | | 2009-01-05 | 00:00:00 | 1,30 | 1,30 | 1,21 | 1,23 | 179.200 | | 2009-01-06 | 00:00:00 | 1,28 | 1,32 | 1,25 | 1,32 | 136.000 | | 2009-01-07 | 00:00:00 | 1,33 | 1,35 | 1,28 | 1,31 | 188.600 | | 2009-01-08 | 00:00:00 | 1,38 | 1,57 | 1,31 | 1,56 | 150.100 | | 2009-01-09 | 00:00:00 | 1,54 | 1,61 | 1,42 | 1,59 | 514.700 | | 2009-01-12 | 00:00:00 | 1,46 | 1,49 | 1,28 | 1,36 | 195.500 | | 2009-01-13 | 00:00:00 | 1,35 | 1,44 | 1,35 | 1,39 | 103.700 | | 2009-01-14 | 00:00:00 | 1,39 | 1,40 | 1,29 | 1,36 | 38.900 | | 2009-01-15 | 00:00:00 | 1,33 | 1,42 | 1,29 | 1,37 | 45.100 | | 2009-01-16 | 00:00:00 | 1,53 | 1,64 | 1,49 | 1,52 | 308.100 | | 2009-01-19 | 00:00:00 | 1,52 | 1,52 | 1,48 | 1,50 | 67.600 | | 2009-01-20 | 00:00:00 | 1,50 | 1,62 | 1,48 | 1,51 | 165.800 | | 2009-01-21 | 00:00:00 | 1,58 | 1,59 | 1,50 | 1,58 | 68.800 | | 2009-01-22 | 00:00:00 | 1,59 | 1,59 | 1,45 | 1,54 | 546.700 | | 2009-01-23 | 00:00:00 | 1,48 | 1,69 | 1,48 | 1,61 | 184.400 | | 2009-01-26 | 00:00:00 | 1,61 | 2,09 | 1,61 | 1,90 | 721.100 | | 2009-01-27 | 00:00:00 | 1,89 | 1,89 | 1,76 | 1,77 | 333.800 | | 2009-01-28 | 00:00:00 | 1,82 | 1,84 | 1,66 | 1,68 | 233.800 | | 2009-01-29 | 00:00:00 | 1,63 | 1,89 | 1,61 | 1,81 | 270.800 | | 2009-01-30 | 00:00:00 | 1,90 | 1,98 | 1,80 | 1,85 | 158.500 | | 2009-02-02 | 00:00:00 | 1,75 | 1,77 | 1,67 | 1,70 | 125.800 | | 2009-02-03 | 00:00:00 | 1,67 | 1,72 | 1,56 | 1,65 | 115.600 | | 2009-02-04 | 00:00:00 | 1,70 | 1,83 | 1,70 | 1,79 | 72.500 | | 2009-02-05 | 00:00:00 | 1,88 | 1,88 | 1,79 | 1,82 | 223.200 | | 2009-02-06 | 00:00:00 | 1,87 | 1,94 | 1,84 | 1,88 | 152.800 | | 2009-02-09 | 00:00:00 | 1,86 | 1,90 | 1,83 | 1,83 | 51.900 | | 2009-02-10 | 00:00:00 | 1,85 | 1,90 | 1,78 | 1,81 | 64.600 | | 2009-02-11 | 00:00:00 | 1,82 | 2,13 | 1,77 | 2,13 | 302.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
