(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-04-20 | 00:00:00 | 2,27 | 2,32 | 2,19 | 2,30 | 160.500 | 2007-04-23 | 00:00:00 | 2,28 | 2,39 | 2,25 | 2,39 | 114.900 | 2007-04-24 | 00:00:00 | 2,39 | 2,39 | 2,23 | 2,23 | 85.700 | 2007-04-25 | 00:00:00 | 2,28 | 2,37 | 2,28 | 2,34 | 66.500 | 2007-04-26 | 00:00:00 | 2,26 | 2,30 | 2,24 | 2,29 | 56.100 | 2007-04-27 | 00:00:00 | 2,25 | 2,30 | 2,21 | 2,30 | 94.500 | 2007-04-30 | 00:00:00 | 2,27 | 2,31 | 2,22 | 2,23 | 120.000 | 2007-05-01 | 00:00:00 | 2,23 | 2,23 | 2,07 | 2,16 | 129.800 | 2007-05-02 | 00:00:00 | 2,19 | 2,19 | 2,07 | 2,07 | 62.500 | 2007-05-03 | 00:00:00 | 2,11 | 2,15 | 2,05 | 2,15 | 78.200 | 2007-05-04 | 00:00:00 | 2,17 | 2,18 | 2,02 | 2,08 | 91.800 | 2007-05-07 | 00:00:00 | 2,09 | 2,09 | 1,98 | 2,01 | 106.600 | 2007-05-08 | 00:00:00 | 2,03 | 2,07 | 2,00 | 2,00 | 82.100 | 2007-05-09 | 00:00:00 | 1,95 | 1,99 | 1,92 | 1,95 | 134.500 | 2007-05-10 | 00:00:00 | 1,95 | 2,05 | 1,94 | 1,95 | 74.200 | 2007-05-11 | 00:00:00 | 1,95 | 1,99 | 1,92 | 1,95 | 83.800 | 2007-05-14 | 00:00:00 | 2,02 | 2,03 | 1,92 | 1,94 | 76.300 | 2007-05-15 | 00:00:00 | 1,99 | 1,99 | 1,90 | 1,92 | 111.400 | 2007-05-16 | 00:00:00 | 1,95 | 1,95 | 1,83 | 1,91 | 123.500 | 2007-05-17 | 00:00:00 | 1,93 | 2,00 | 1,90 | 1,97 | 90.700 | 2007-05-18 | 00:00:00 | 1,99 | 2,02 | 1,92 | 2,01 | 80.200 | 2007-05-21 | 00:00:00 | 2,03 | 2,10 | 2,01 | 2,10 | 135.800 | 2007-05-22 | 00:00:00 | 2,04 | 2,10 | 1,90 | 2,00 | 149.200 | 2007-05-23 | 00:00:00 | 2,00 | 2,03 | 1,95 | 2,00 | 208.400 | 2007-05-24 | 00:00:00 | 1,96 | 2,07 | 1,96 | 2,03 | 235.300 | 2007-05-25 | 00:00:00 | 2,04 | 2,08 | 1,99 | 2,03 | 87.800 | 2007-05-29 | 00:00:00 | 2,14 | 2,23 | 2,12 | 2,12 | 346.200 | 2007-05-30 | 00:00:00 | 2,12 | 2,20 | 2,12 | 2,13 | 113.200 | 2007-05-31 | 00:00:00 | 2,16 | 2,19 | 2,07 | 2,07 | 67.500 | 2007-06-01 | 00:00:00 | 2,17 | 2,20 | 2,12 | 2,14 | 124.500 | 2007-06-04 | 00:00:00 | 2,19 | 2,23 | 2,16 | 2,18 | 169.800 | 2007-06-05 | 00:00:00 | 2,20 | 2,23 | 2,10 | 2,16 | 64.600 | 2007-06-06 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,13 | 103.800 | 2007-06-07 | 00:00:00 | 2,18 | 2,18 | 2,10 | 2,10 | 159.800 | 2007-06-08 | 00:00:00 | 2,06 | 2,09 | 1,95 | 2,06 | 371.300 | 2007-06-11 | 00:00:00 | 2,13 | 2,13 | 1,97 | 2,09 | 826.700 | 2007-06-12 | 00:00:00 | 2,10 | 2,11 | 2,06 | 2,08 | 118.500 | 2007-06-13 | 00:00:00 | 2,11 | 2,20 | 2,10 | 2,18 | 149.100 | 2007-06-14 | 00:00:00 | 2,18 | 2,25 | 2,18 | 2,22 | 129.700 | 2007-06-15 | 00:00:00 | 2,29 | 2,29 | 2,19 | 2,25 | 74.200 | 2007-06-18 | 00:00:00 | 2,25 | 2,25 | 2,18 | 2,24 | 60.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|