(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-09 | 00:00:00 | 1,75 | 1,90 | 1,75 | 1,87 | 180.700 | | 2006-03-10 | 00:00:00 | 1,85 | 1,86 | 1,80 | 1,85 | 71.500 | | 2006-03-13 | 00:00:00 | 1,85 | 1,85 | 1,67 | 1,74 | 171.800 | | 2006-03-14 | 00:00:00 | 1,68 | 1,75 | 1,68 | 1,70 | 117.700 | | 2006-03-15 | 00:00:00 | 1,68 | 1,81 | 1,67 | 1,76 | 87.400 | | 2006-03-16 | 00:00:00 | 1,75 | 1,75 | 1,67 | 1,74 | 47.700 | | 2006-03-17 | 00:00:00 | 1,72 | 1,78 | 1,69 | 1,76 | 47.300 | | 2006-03-20 | 00:00:00 | 1,78 | 1,78 | 1,70 | 1,70 | 64.200 | | 2006-03-21 | 00:00:00 | 1,75 | 1,79 | 1,73 | 1,79 | 102.500 | | 2006-03-22 | 00:00:00 | 1,78 | 1,79 | 1,74 | 1,76 | 49.400 | | 2006-03-23 | 00:00:00 | 1,79 | 2,00 | 1,76 | 2,00 | 93.800 | | 2006-03-24 | 00:00:00 | 1,99 | 2,07 | 1,95 | 2,05 | 177.600 | | 2006-03-27 | 00:00:00 | 2,14 | 2,19 | 2,02 | 2,16 | 153.800 | | 2006-03-28 | 00:00:00 | 2,22 | 2,35 | 2,20 | 2,29 | 214.700 | | 2006-03-29 | 00:00:00 | 2,35 | 2,38 | 2,25 | 2,28 | 81.900 | | 2006-03-30 | 00:00:00 | 2,27 | 2,40 | 2,27 | 2,36 | 191.100 | | 2006-03-31 | 00:00:00 | 2,38 | 2,44 | 2,28 | 2,35 | 145.600 | | 2006-04-03 | 00:00:00 | 2,60 | 2,60 | 2,37 | 2,37 | 149.300 | | 2006-04-04 | 00:00:00 | 2,65 | 2,65 | 2,39 | 2,58 | 431.400 | | 2006-04-05 | 00:00:00 | 2,58 | 2,58 | 2,33 | 2,42 | 302.800 | | 2006-04-06 | 00:00:00 | 2,49 | 2,49 | 2,25 | 2,31 | 268.200 | | 2006-04-07 | 00:00:00 | 2,31 | 2,31 | 2,17 | 2,22 | 212.000 | | 2006-04-10 | 00:00:00 | 2,28 | 2,28 | 2,18 | 2,22 | 120.400 | | 2006-04-11 | 00:00:00 | 2,27 | 2,27 | 2,13 | 2,13 | 99.300 | | 2006-04-12 | 00:00:00 | 2,14 | 2,22 | 2,14 | 2,22 | 95.100 | | 2006-04-13 | 00:00:00 | 2,22 | 2,31 | 2,17 | 2,31 | 102.200 | | 2006-04-17 | 00:00:00 | 2,33 | 2,49 | 2,32 | 2,41 | 103.900 | | 2006-04-18 | 00:00:00 | 2,40 | 2,48 | 2,35 | 2,48 | 220.900 | | 2006-04-19 | 00:00:00 | 2,48 | 2,52 | 2,41 | 2,48 | 165.300 | | 2006-04-20 | 00:00:00 | 2,48 | 2,48 | 2,33 | 2,36 | 104.700 | | 2006-04-21 | 00:00:00 | 2,41 | 2,43 | 2,36 | 2,39 | 90.100 | | 2006-04-24 | 00:00:00 | 2,45 | 2,45 | 2,36 | 2,41 | 39.300 | | 2006-04-25 | 00:00:00 | 2,45 | 2,45 | 2,37 | 2,38 | 101.000 | | 2006-04-26 | 00:00:00 | 2,40 | 2,48 | 2,38 | 2,45 | 30.200 | | 2006-04-27 | 00:00:00 | 2,47 | 2,47 | 2,39 | 2,39 | 100.200 | | 2006-04-28 | 00:00:00 | 2,44 | 2,46 | 2,42 | 2,44 | 21.800 | | 2006-05-01 | 00:00:00 | 2,48 | 2,48 | 2,41 | 2,41 | 62.000 | | 2006-05-02 | 00:00:00 | 2,49 | 2,50 | 2,42 | 2,46 | 86.900 | | 2006-05-03 | 00:00:00 | 2,49 | 2,49 | 2,36 | 2,36 | 117.400 | | 2006-05-04 | 00:00:00 | 2,33 | 2,35 | 2,27 | 2,30 | 157.700 | | 2006-05-05 | 00:00:00 | 2,32 | 2,35 | 2,30 | 2,35 | 70.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
