(Login BolsaPT & Canal Forex) |
|
 Entree Gold Inc O - [Ticker: EGI] |     | | Última Trade | 0,398 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,435 x 2.200 - 0,443 x 2.900 | EPS | 0,00 | | Abertura | 0,400 | PER | 0,00% | | Máximo | 0,411 | Pagamento Dividendo | | | Mínimo | 0,390 | Data Ex-Dividendo | | | Fecho Anterior | 0,400 | Yield | | | Volume | 57.072 | 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 EGI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-10 | 00:00:00 | 1,47 | 1,53 | 1,47 | 1,49 | 8.700 | | 2005-11-11 | 00:00:00 | 1,53 | 1,54 | 1,52 | 1,54 | 16.800 | | 2005-11-14 | 00:00:00 | 1,49 | 1,51 | 1,40 | 1,44 | 31.500 | | 2005-11-15 | 00:00:00 | 1,42 | 1,44 | 1,37 | 1,37 | 14.000 | | 2005-11-16 | 00:00:00 | 1,45 | 1,45 | 1,37 | 1,41 | 12.200 | | 2005-11-17 | 00:00:00 | 1,44 | 1,44 | 1,38 | 1,38 | 23.600 | | 2005-11-18 | 00:00:00 | 1,38 | 1,44 | 1,36 | 1,39 | 61.300 | | 2005-11-21 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,41 | 22.200 | | 2005-11-22 | 00:00:00 | 1,45 | 1,59 | 1,44 | 1,59 | 65.500 | | 2005-11-23 | 00:00:00 | 1,79 | 1,79 | 1,57 | 1,66 | 50.800 | | 2005-11-25 | 00:00:00 | 1,60 | 1,60 | 1,42 | 1,48 | 104.000 | | 2005-11-28 | 00:00:00 | 1,48 | 1,48 | 1,41 | 1,46 | 84.100 | | 2005-11-29 | 00:00:00 | 1,56 | 1,56 | 1,39 | 1,42 | 91.500 | | 2005-11-30 | 00:00:00 | 1,50 | 1,50 | 1,42 | 1,49 | 46.100 | | 2005-12-01 | 00:00:00 | 1,41 | 1,56 | 1,41 | 1,53 | 38.700 | | 2005-12-02 | 00:00:00 | 1,53 | 1,53 | 1,45 | 1,52 | 20.700 | | 2005-12-05 | 00:00:00 | 1,50 | 1,53 | 1,47 | 1,52 | 31.600 | | 2005-12-06 | 00:00:00 | 1,52 | 1,52 | 1,47 | 1,50 | 21.100 | | 2005-12-07 | 00:00:00 | 1,55 | 1,65 | 1,52 | 1,56 | 56.200 | | 2005-12-08 | 00:00:00 | 1,56 | 1,59 | 1,50 | 1,59 | 32.200 | | 2005-12-09 | 00:00:00 | 1,58 | 1,59 | 1,54 | 1,56 | 56.900 | | 2005-12-12 | 00:00:00 | 1,58 | 1,59 | 1,52 | 1,52 | 66.700 | | 2005-12-13 | 00:00:00 | 1,53 | 1,53 | 1,47 | 1,50 | 13.500 | | 2005-12-14 | 00:00:00 | 1,51 | 1,55 | 1,51 | 1,55 | 14.100 | | 2005-12-15 | 00:00:00 | 1,58 | 1,58 | 1,49 | 1,49 | 15.300 | | 2005-12-16 | 00:00:00 | 1,48 | 1,52 | 1,47 | 1,52 | 12.400 | | 2005-12-19 | 00:00:00 | 1,52 | 1,55 | 1,45 | 1,49 | 13.900 | | 2005-12-20 | 00:00:00 | 1,45 | 1,45 | 1,39 | 1,39 | 17.700 | | 2005-12-21 | 00:00:00 | 1,39 | 1,55 | 1,39 | 1,55 | 47.200 | | 2005-12-22 | 00:00:00 | 1,53 | 1,53 | 1,46 | 1,52 | 128.200 | | 2005-12-23 | 00:00:00 | 1,50 | 1,55 | 1,48 | 1,49 | 30.600 | | 2005-12-27 | 00:00:00 | 1,48 | 1,61 | 1,48 | 1,55 | 19.900 | | 2005-12-28 | 00:00:00 | 1,48 | 1,55 | 1,48 | 1,55 | 16.800 | | 2005-12-29 | 00:00:00 | 1,61 | 1,61 | 1,52 | 1,52 | 47.100 | | 2005-12-30 | 00:00:00 | 1,51 | 1,55 | 1,50 | 1,55 | 31.900 | | 2006-01-03 | 00:00:00 | 1,53 | 1,57 | 1,48 | 1,49 | 37.200 | | 2006-01-04 | 00:00:00 | 1,51 | 1,58 | 1,51 | 1,58 | 7.600 | | 2006-01-05 | 00:00:00 | 1,50 | 1,57 | 1,48 | 1,53 | 37.400 | | 2006-01-06 | 00:00:00 | 1,53 | 1,67 | 1,53 | 1,66 | 33.600 | | 2006-01-09 | 00:00:00 | 1,66 | 1,69 | 1,62 | 1,66 | 13.700 | | 2006-01-10 | 00:00:00 | 1,69 | 1,73 | 1,68 | 1,73 | 26.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
