(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-27 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | 2003-10-28 | 00:00:00 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 2003-10-29 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 0 | 2003-10-30 | 00:00:00 | 1,64 | 1,64 | 1,64 | 1,64 | 0 | 2003-10-31 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 0 | 2003-11-03 | 00:00:00 | 1,91 | 1,91 | 1,91 | 1,91 | 0 | 2003-11-04 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 0 | 2003-11-05 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 0 | 2003-11-06 | 00:00:00 | 2,21 | 2,21 | 2,21 | 2,21 | 0 | 2003-11-07 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 0 | 2003-11-10 | 00:00:00 | 2,19 | 2,19 | 2,19 | 2,19 | 0 | 2003-11-11 | 00:00:00 | 1,93 | 1,93 | 1,93 | 1,93 | 0 | 2003-11-12 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | 2003-11-13 | 00:00:00 | 1,82 | 1,82 | 1,82 | 1,82 | 0 | 2003-11-14 | 00:00:00 | 1,86 | 1,86 | 1,86 | 1,86 | 0 | 2003-11-17 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 0 | 2003-11-18 | 00:00:00 | 1,99 | 1,99 | 1,99 | 1,99 | 0 | 2003-11-19 | 00:00:00 | 1,97 | 1,97 | 1,97 | 1,97 | 0 | 2003-11-20 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 0 | 2003-11-21 | 00:00:00 | 1,51 | 1,51 | 1,51 | 1,51 | 0 | 2003-11-24 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 2003-11-25 | 00:00:00 | 1,51 | 1,51 | 1,51 | 1,51 | 0 | 2003-11-26 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 0 | 2003-11-28 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 0 | 2003-12-01 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 0 | 2003-12-02 | 00:00:00 | 1,68 | 1,68 | 1,68 | 1,68 | 0 | 2003-12-03 | 00:00:00 | 1,64 | 1,64 | 1,64 | 1,64 | 0 | 2003-12-04 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | 2003-12-05 | 00:00:00 | 1,62 | 1,62 | 1,62 | 1,62 | 0 | 2003-12-08 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | 2003-12-09 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 2003-12-10 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 0 | 2003-12-11 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | 2003-12-12 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | 2003-12-15 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 0 | 2003-12-16 | 00:00:00 | 1,19 | 1,19 | 1,19 | 1,19 | 0 | 2003-12-19 | 00:00:00 | 1,08 | 1,08 | 1,08 | 1,08 | 0 | 2003-12-22 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | 2003-12-24 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 0 | 2003-12-29 | 00:00:00 | 1,32 | 1,32 | 1,32 | 1,32 | 0 | 2003-12-30 | 00:00:00 | 1,29 | 1,29 | 1,29 | 1,29 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|