(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 | | 2009-02-11 | 00:00:00 | 1,82 | 2,13 | 1,77 | 2,13 | 302.000 | | 2009-02-12 | 00:00:00 | 2,09 | 2,12 | 2,04 | 2,10 | 168.900 | | 2009-02-13 | 00:00:00 | 2,05 | 2,10 | 1,92 | 2,00 | 158.600 | | 2009-02-17 | 00:00:00 | 2,00 | 2,34 | 2,00 | 2,24 | 347.900 | | 2009-02-18 | 00:00:00 | 2,26 | 2,29 | 2,08 | 2,17 | 212.700 | | 2009-02-19 | 00:00:00 | 2,14 | 2,14 | 1,91 | 1,98 | 134.300 | | 2009-02-20 | 00:00:00 | 2,06 | 2,07 | 1,95 | 1,98 | 207.600 | | 2009-02-23 | 00:00:00 | 1,90 | 1,91 | 1,77 | 1,77 | 176.000 | | 2009-02-24 | 00:00:00 | 1,75 | 1,80 | 1,55 | 1,63 | 134.200 | | 2009-02-25 | 00:00:00 | 1,59 | 1,69 | 1,56 | 1,57 | 97.400 | | 2009-02-26 | 00:00:00 | 1,63 | 1,63 | 1,50 | 1,57 | 99.700 | | 2009-02-27 | 00:00:00 | 1,63 | 1,66 | 1,59 | 1,63 | 51.700 | | 2009-03-02 | 00:00:00 | 1,70 | 1,74 | 1,54 | 1,65 | 172.300 | | 2009-03-03 | 00:00:00 | 1,56 | 1,56 | 1,37 | 1,46 | 176.600 | | 2009-03-04 | 00:00:00 | 1,53 | 1,58 | 1,47 | 1,50 | 78.500 | | 2009-03-05 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 100.000 | | 2009-03-06 | 00:00:00 | 1,60 | 1,73 | 1,60 | 1,63 | 82.800 | | 2009-03-09 | 00:00:00 | 1,66 | 1,66 | 1,55 | 1,55 | 38.500 | | 2009-03-10 | 00:00:00 | 1,56 | 1,56 | 1,39 | 1,43 | 61.600 | | 2009-03-11 | 00:00:00 | 1,44 | 1,57 | 1,42 | 1,52 | 58.000 | | 2009-03-12 | 00:00:00 | 1,56 | 1,61 | 1,56 | 1,61 | 39.900 | | 2009-03-13 | 00:00:00 | 1,61 | 1,63 | 1,58 | 1,61 | 41.400 | | 2009-03-16 | 00:00:00 | 1,69 | 1,74 | 1,64 | 1,72 | 92.000 | | 2009-03-17 | 00:00:00 | 1,74 | 1,83 | 1,70 | 1,75 | 77.500 | | 2009-03-18 | 00:00:00 | 1,72 | 1,90 | 1,62 | 1,90 | 106.100 | | 2009-03-19 | 00:00:00 | 1,95 | 2,13 | 1,85 | 2,05 | 673.800 | | 2009-03-20 | 00:00:00 | 2,03 | 2,15 | 2,03 | 2,12 | 161.400 | | 2009-03-23 | 00:00:00 | 2,15 | 2,39 | 2,15 | 2,27 | 327.500 | | 2009-03-24 | 00:00:00 | 2,10 | 2,22 | 2,10 | 2,20 | 137.100 | | 2009-03-25 | 00:00:00 | 2,15 | 2,24 | 2,14 | 2,21 | 182.800 | | 2009-03-26 | 00:00:00 | 2,21 | 2,24 | 2,08 | 2,13 | 202.200 | | 2009-03-27 | 00:00:00 | 2,20 | 2,20 | 1,99 | 2,00 | 225.800 | | 2009-03-30 | 00:00:00 | 1,91 | 2,09 | 1,91 | 1,95 | 256.000 | | 2009-03-31 | 00:00:00 | 2,03 | 2,04 | 1,94 | 1,97 | 137.100 | | 2009-04-01 | 00:00:00 | 1,99 | 2,14 | 1,92 | 1,94 | 171.500 | | 2009-04-02 | 00:00:00 | 1,96 | 1,96 | 1,86 | 1,92 | 169.500 | | 2009-04-03 | 00:00:00 | 1,90 | 1,90 | 1,81 | 1,85 | 65.700 | | 2009-04-06 | 00:00:00 | 1,82 | 1,85 | 1,71 | 1,75 | 131.100 | | 2009-04-07 | 00:00:00 | 1,80 | 1,81 | 1,74 | 1,79 | 57.400 | | 2009-04-08 | 00:00:00 | 1,79 | 1,86 | 1,76 | 1,81 | 63.800 | | 2009-04-09 | 00:00:00 | 1,87 | 1,89 | 1,85 | 1,87 | 47.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
