(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-09 | 00:00:00 | 0,99 | 0,99 | 0,99 | 0,99 | 0 | | 2005-05-12 | 00:00:00 | 1,02 | 1,02 | 1,02 | 1,02 | 0 | | 2005-05-13 | 00:00:00 | 1,18 | 1,18 | 1,18 | 1,18 | 0 | | 2005-05-16 | 00:00:00 | 1,05 | 1,05 | 1,05 | 1,05 | 0 | | 2005-05-17 | 00:00:00 | 1,04 | 1,04 | 1,04 | 1,04 | 0 | | 2005-05-18 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 0 | | 2005-05-19 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 0 | | 2005-05-20 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | | 2005-05-24 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | | 2005-05-27 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 0 | | 2005-06-01 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 0 | | 2005-06-02 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2005-06-03 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2005-06-06 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 0 | | 2005-06-07 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | | 2005-06-08 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2005-06-09 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2005-06-10 | 00:00:00 | 1,42 | 1,42 | 1,42 | 1,42 | 0 | | 2005-06-15 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 0 | | 2005-06-16 | 00:00:00 | 1,59 | 1,59 | 1,59 | 1,59 | 0 | | 2005-06-17 | 00:00:00 | 1,67 | 1,67 | 1,67 | 1,67 | 0 | | 2005-06-20 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 0 | | 2005-06-21 | 00:00:00 | 1,83 | 1,83 | 1,83 | 1,83 | 0 | | 2005-06-22 | 00:00:00 | 1,78 | 1,78 | 1,78 | 1,78 | 76 | | 2005-06-23 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 300 | | 2005-06-24 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 240 | | 2005-06-27 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 126 | | 2005-06-28 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 110 | | 2005-06-29 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 570 | | 2005-06-30 | 00:00:00 | 2,02 | 2,02 | 2,02 | 2,02 | 58 | | 2005-07-05 | 00:00:00 | 1,97 | 1,97 | 1,97 | 1,97 | 257 | | 2005-07-06 | 00:00:00 | 1,98 | 1,98 | 1,98 | 1,98 | 2 | | 2005-07-07 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 100 | | 2005-07-08 | 00:00:00 | 1,93 | 1,93 | 1,93 | 1,93 | 30 | | 2005-07-11 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 14 | | 2005-07-12 | 00:00:00 | 1,97 | 1,97 | 1,97 | 1,97 | 156 | | 2005-07-14 | 00:00:00 | 1,84 | 1,84 | 1,84 | 1,84 | 232 | | 2005-07-15 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 247 | | 2005-07-18 | 00:00:00 | 1,87 | 1,93 | 1,82 | 1,83 | 560 | | 2005-07-19 | 00:00:00 | 1,84 | 1,84 | 1,76 | 1,83 | 27.800 | | 2005-07-20 | 00:00:00 | 1,83 | 1,83 | 1,79 | 1,79 | 24.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
