(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 2024-06-10 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-09-04 | 00:00:00 | 2,30 | 2,34 | 2,23 | 2,33 | 181.100 | 2009-09-08 | 00:00:00 | 2,50 | 2,50 | 2,39 | 2,42 | 345.600 | 2009-09-09 | 00:00:00 | 2,45 | 2,75 | 2,40 | 2,51 | 350.700 | 2009-09-10 | 00:00:00 | 2,46 | 2,52 | 2,42 | 2,45 | 193.200 | 2009-09-11 | 00:00:00 | 2,43 | 2,53 | 2,41 | 2,45 | 183.600 | 2009-09-14 | 00:00:00 | 2,37 | 2,63 | 2,30 | 2,60 | 215.800 | 2009-09-15 | 00:00:00 | 2,65 | 2,70 | 2,60 | 2,67 | 344.100 | 2009-09-16 | 00:00:00 | 2,79 | 2,85 | 2,71 | 2,78 | 277.800 | 2009-09-17 | 00:00:00 | 2,74 | 2,84 | 2,39 | 2,67 | 402.100 | 2009-09-18 | 00:00:00 | 2,63 | 2,68 | 2,47 | 2,52 | 218.400 | 2009-09-21 | 00:00:00 | 2,48 | 2,49 | 2,30 | 2,46 | 348.700 | 2009-09-22 | 00:00:00 | 2,52 | 2,59 | 2,46 | 2,52 | 145.300 | 2009-09-23 | 00:00:00 | 2,52 | 2,58 | 2,50 | 2,55 | 181.700 | 2009-09-24 | 00:00:00 | 2,60 | 2,61 | 2,45 | 2,50 | 321.100 | 2009-09-25 | 00:00:00 | 2,55 | 2,81 | 2,45 | 2,73 | 422.400 | 2009-09-28 | 00:00:00 | 2,88 | 2,90 | 2,56 | 2,68 | 524.800 | 2009-09-29 | 00:00:00 | 2,77 | 2,91 | 2,51 | 2,78 | 470.100 | 2009-09-30 | 00:00:00 | 2,92 | 2,95 | 2,63 | 2,85 | 376.100 | 2009-10-01 | 00:00:00 | 2,80 | 2,88 | 2,59 | 2,62 | 271.800 | 2009-10-02 | 00:00:00 | 2,62 | 2,87 | 2,53 | 2,85 | 367.900 | 2009-10-05 | 00:00:00 | 2,97 | 3,16 | 2,90 | 2,98 | 646.700 | 2009-10-06 | 00:00:00 | 3,10 | 3,11 | 2,75 | 2,84 | 883.900 | 2009-10-07 | 00:00:00 | 2,87 | 2,87 | 2,66 | 2,74 | 467.100 | 2009-10-08 | 00:00:00 | 2,94 | 2,94 | 2,70 | 2,85 | 500.300 | 2009-10-09 | 00:00:00 | 2,69 | 2,89 | 2,66 | 2,83 | 230.500 | 2009-10-12 | 00:00:00 | 2,78 | 2,83 | 2,75 | 2,75 | 100.600 | 2009-10-13 | 00:00:00 | 2,87 | 2,87 | 2,74 | 2,77 | 113.600 | 2009-10-14 | 00:00:00 | 2,78 | 2,84 | 2,76 | 2,81 | 222.600 | 2009-10-15 | 00:00:00 | 2,77 | 2,81 | 2,64 | 2,66 | 207.600 | 2009-10-16 | 00:00:00 | 2,66 | 2,70 | 2,51 | 2,54 | 244.300 | 2009-10-19 | 00:00:00 | 2,48 | 2,70 | 2,48 | 2,54 | 323.700 | 2009-10-20 | 00:00:00 | 2,53 | 2,54 | 2,32 | 2,42 | 303.200 | 2009-10-21 | 00:00:00 | 2,45 | 2,62 | 2,40 | 2,49 | 214.900 | 2009-10-22 | 00:00:00 | 2,46 | 2,47 | 2,41 | 2,43 | 97.600 | 2009-10-23 | 00:00:00 | 2,47 | 2,56 | 2,44 | 2,51 | 202.700 | 2009-10-26 | 00:00:00 | 2,67 | 2,69 | 2,48 | 2,57 | 274.000 | 2009-10-27 | 00:00:00 | 2,62 | 2,62 | 2,45 | 2,58 | 129.700 | 2009-10-28 | 00:00:00 | 2,44 | 2,52 | 2,30 | 2,30 | 210.300 | 2009-10-29 | 00:00:00 | 2,44 | 2,55 | 2,38 | 2,54 | 211.200 | 2009-10-30 | 00:00:00 | 2,55 | 2,55 | 2,36 | 2,43 | 196.900 | 2009-11-02 | 00:00:00 | 2,65 | 2,65 | 2,32 | 2,43 | 201.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|