(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-14 | 00:00:00 | 2,41 | 2,44 | 2,20 | 2,24 | 130.300 | | 2007-08-15 | 00:00:00 | 2,07 | 2,15 | 2,05 | 2,07 | 86.600 | | 2007-08-16 | 00:00:00 | 1,96 | 2,02 | 1,66 | 1,87 | 288.300 | | 2007-08-17 | 00:00:00 | 2,09 | 2,09 | 1,74 | 1,90 | 123.000 | | 2007-08-20 | 00:00:00 | 1,86 | 2,05 | 1,86 | 2,02 | 81.100 | | 2007-08-21 | 00:00:00 | 2,20 | 2,20 | 1,81 | 1,95 | 92.500 | | 2007-08-22 | 00:00:00 | 2,03 | 2,30 | 2,00 | 2,12 | 120.400 | | 2007-08-23 | 00:00:00 | 2,37 | 2,50 | 2,20 | 2,44 | 188.600 | | 2007-08-24 | 00:00:00 | 2,46 | 2,48 | 2,36 | 2,45 | 72.400 | | 2007-08-27 | 00:00:00 | 2,39 | 2,43 | 2,33 | 2,37 | 44.600 | | 2007-08-28 | 00:00:00 | 2,32 | 2,32 | 2,14 | 2,23 | 61.100 | | 2007-08-29 | 00:00:00 | 2,25 | 2,41 | 2,20 | 2,39 | 58.700 | | 2007-08-30 | 00:00:00 | 2,39 | 2,45 | 2,31 | 2,32 | 17.500 | | 2007-08-31 | 00:00:00 | 2,38 | 2,45 | 2,33 | 2,45 | 43.700 | | 2007-09-04 | 00:00:00 | 2,47 | 2,52 | 2,43 | 2,48 | 44.600 | | 2007-09-05 | 00:00:00 | 2,40 | 2,44 | 2,26 | 2,26 | 53.400 | | 2007-09-06 | 00:00:00 | 2,26 | 2,35 | 2,25 | 2,33 | 51.300 | | 2007-09-07 | 00:00:00 | 2,37 | 2,40 | 2,24 | 2,24 | 70.800 | | 2007-09-10 | 00:00:00 | 2,28 | 2,28 | 2,06 | 2,14 | 77.200 | | 2007-09-11 | 00:00:00 | 2,19 | 2,37 | 2,14 | 2,25 | 153.000 | | 2007-09-12 | 00:00:00 | 2,39 | 2,39 | 2,26 | 2,30 | 169.700 | | 2007-09-13 | 00:00:00 | 2,20 | 2,27 | 2,15 | 2,15 | 56.500 | | 2007-09-14 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,16 | 51.400 | | 2007-09-17 | 00:00:00 | 2,15 | 2,18 | 2,11 | 2,12 | 30.900 | | 2007-09-18 | 00:00:00 | 2,15 | 2,25 | 2,08 | 2,24 | 46.700 | | 2007-09-19 | 00:00:00 | 2,28 | 2,34 | 2,25 | 2,31 | 68.400 | | 2007-09-20 | 00:00:00 | 2,36 | 2,43 | 2,35 | 2,39 | 99.900 | | 2007-09-21 | 00:00:00 | 2,49 | 2,49 | 2,40 | 2,42 | 96.300 | | 2007-09-24 | 00:00:00 | 2,38 | 2,45 | 2,37 | 2,40 | 49.800 | | 2007-09-25 | 00:00:00 | 2,35 | 2,48 | 2,33 | 2,47 | 59.900 | | 2007-09-26 | 00:00:00 | 2,45 | 2,55 | 2,44 | 2,55 | 74.900 | | 2007-09-27 | 00:00:00 | 2,59 | 2,62 | 2,46 | 2,49 | 206.600 | | 2007-09-28 | 00:00:00 | 2,51 | 2,58 | 2,50 | 2,50 | 46.800 | | 2007-10-01 | 00:00:00 | 2,49 | 2,65 | 2,46 | 2,57 | 80.200 | | 2007-10-02 | 00:00:00 | 2,54 | 2,65 | 2,49 | 2,65 | 98.600 | | 2007-10-03 | 00:00:00 | 2,70 | 2,82 | 2,67 | 2,80 | 128.000 | | 2007-10-04 | 00:00:00 | 2,78 | 2,90 | 2,74 | 2,80 | 60.600 | | 2007-10-05 | 00:00:00 | 2,85 | 3,04 | 2,80 | 2,96 | 148.900 | | 2007-10-08 | 00:00:00 | 3,01 | 3,01 | 2,90 | 3,00 | 17.500 | | 2007-10-09 | 00:00:00 | 3,29 | 3,29 | 3,10 | 3,25 | 200.100 | | 2007-10-10 | 00:00:00 | 3,35 | 3,40 | 3,25 | 3,31 | 170.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
