(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-18 | 00:00:00 | 2,25 | 2,25 | 2,18 | 2,24 | 60.000 | | 2007-06-19 | 00:00:00 | 2,24 | 2,30 | 2,17 | 2,27 | 62.700 | | 2007-06-20 | 00:00:00 | 2,29 | 2,29 | 2,21 | 2,29 | 56.600 | | 2007-06-21 | 00:00:00 | 2,25 | 2,32 | 2,20 | 2,31 | 73.400 | | 2007-06-22 | 00:00:00 | 2,25 | 2,30 | 2,24 | 2,29 | 22.800 | | 2007-06-25 | 00:00:00 | 2,28 | 2,30 | 2,23 | 2,30 | 42.500 | | 2007-06-26 | 00:00:00 | 2,34 | 2,34 | 2,10 | 2,17 | 129.200 | | 2007-06-27 | 00:00:00 | 2,15 | 2,27 | 2,14 | 2,23 | 127.300 | | 2007-06-28 | 00:00:00 | 2,23 | 2,71 | 2,23 | 2,39 | 313.900 | | 2007-06-29 | 00:00:00 | 2,43 | 2,58 | 2,40 | 2,43 | 96.800 | | 2007-07-02 | 00:00:00 | 2,97 | 2,97 | 2,48 | 2,95 | 332.200 | | 2007-07-03 | 00:00:00 | 2,75 | 3,07 | 2,71 | 2,92 | 740.800 | | 2007-07-05 | 00:00:00 | 3,14 | 3,14 | 2,97 | 3,13 | 139.500 | | 2007-07-06 | 00:00:00 | 3,12 | 3,25 | 3,12 | 3,25 | 274.500 | | 2007-07-09 | 00:00:00 | 3,30 | 3,50 | 3,15 | 3,47 | 320.400 | | 2007-07-10 | 00:00:00 | 3,36 | 3,44 | 2,94 | 2,94 | 336.300 | | 2007-07-11 | 00:00:00 | 2,99 | 3,21 | 2,99 | 3,17 | 213.100 | | 2007-07-12 | 00:00:00 | 3,20 | 3,30 | 3,15 | 3,25 | 86.000 | | 2007-07-13 | 00:00:00 | 3,24 | 3,40 | 3,15 | 3,27 | 85.000 | | 2007-07-16 | 00:00:00 | 3,27 | 3,29 | 3,16 | 3,18 | 89.700 | | 2007-07-17 | 00:00:00 | 3,14 | 3,19 | 2,98 | 3,10 | 149.100 | | 2007-07-18 | 00:00:00 | 3,10 | 3,10 | 2,83 | 2,89 | 267.200 | | 2007-07-19 | 00:00:00 | 3,00 | 3,16 | 3,00 | 3,14 | 151.000 | | 2007-07-20 | 00:00:00 | 3,13 | 3,16 | 3,00 | 3,09 | 106.900 | | 2007-07-23 | 00:00:00 | 3,05 | 3,11 | 3,00 | 3,09 | 49.200 | | 2007-07-24 | 00:00:00 | 3,09 | 3,12 | 2,85 | 2,94 | 133.500 | | 2007-07-25 | 00:00:00 | 2,86 | 2,95 | 2,75 | 2,88 | 326.200 | | 2007-07-26 | 00:00:00 | 2,81 | 2,87 | 2,75 | 2,79 | 71.200 | | 2007-07-27 | 00:00:00 | 2,77 | 2,77 | 2,54 | 2,63 | 208.400 | | 2007-07-30 | 00:00:00 | 2,63 | 2,77 | 2,59 | 2,72 | 122.200 | | 2007-07-31 | 00:00:00 | 2,79 | 2,79 | 2,69 | 2,69 | 121.000 | | 2007-08-01 | 00:00:00 | 2,62 | 2,73 | 2,62 | 2,69 | 110.900 | | 2007-08-02 | 00:00:00 | 2,76 | 2,77 | 2,69 | 2,75 | 34.900 | | 2007-08-03 | 00:00:00 | 2,78 | 2,78 | 2,61 | 2,61 | 34.200 | | 2007-08-06 | 00:00:00 | 2,56 | 2,60 | 2,41 | 2,59 | 57.200 | | 2007-08-07 | 00:00:00 | 2,59 | 2,66 | 2,44 | 2,63 | 98.200 | | 2007-08-08 | 00:00:00 | 2,63 | 2,70 | 2,60 | 2,60 | 79.300 | | 2007-08-09 | 00:00:00 | 2,58 | 2,70 | 2,49 | 2,57 | 85.400 | | 2007-08-10 | 00:00:00 | 2,45 | 2,49 | 2,25 | 2,46 | 262.900 | | 2007-08-13 | 00:00:00 | 2,46 | 2,47 | 2,37 | 2,39 | 19.200 | | 2007-08-14 | 00:00:00 | 2,41 | 2,44 | 2,20 | 2,24 | 130.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
