(Login BolsaPT & Canal Forex) |
|
 ELDORADO GOLD - [Ticker: ELD.TO] |     | | Última Trade | 0,760 | 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 | 1,590 x 0 - 1,600 x 0 | EPS | 0,00 | | Abertura | 0,750 | PER | 0,00% | | Máximo | 0,760 | Pagamento Dividendo | | | Mínimo | 0,730 | Data Ex-Dividendo | | | Fecho Anterior | 0,760 | Yield | | | Volume | 2.179.620 | 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 ELD.TO de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-24 | 00:00:00 | 1,36 | 1,44 | 1,34 | 1,39 | 3.257.900 | | 2002-05-27 | 00:00:00 | 1,39 | 1,42 | 1,32 | 1,41 | 590.600 | | 2002-05-28 | 00:00:00 | 1,45 | 1,56 | 1,40 | 1,54 | 8.510.700 | | 2002-05-29 | 00:00:00 | 1,59 | 1,62 | 1,46 | 1,47 | 4.564.700 | | 2002-05-30 | 00:00:00 | 1,50 | 1,54 | 1,37 | 1,41 | 1.173.300 | | 2002-05-31 | 00:00:00 | 1,47 | 1,48 | 1,35 | 1,40 | 2.740.400 | | 2002-06-03 | 00:00:00 | 1,35 | 1,49 | 1,35 | 1,49 | 1.816.500 | | 2002-06-04 | 00:00:00 | 1,55 | 1,62 | 1,46 | 1,46 | 3.634.600 | | 2002-06-05 | 00:00:00 | 1,37 | 1,40 | 1,31 | 1,35 | 1.439.300 | | 2002-06-06 | 00:00:00 | 1,37 | 1,44 | 1,34 | 1,35 | 1.282.200 | | 2002-06-07 | 00:00:00 | 1,40 | 1,45 | 1,27 | 1,36 | 1.735.300 | | 2002-06-10 | 00:00:00 | 1,32 | 1,32 | 1,15 | 1,19 | 1.720.800 | | 2002-06-11 | 00:00:00 | 1,07 | 1,31 | 1,06 | 1,31 | 3.131.200 | | 2002-06-12 | 00:00:00 | 1,33 | 1,39 | 1,22 | 1,25 | 1.260.200 | | 2002-06-13 | 00:00:00 | 1,24 | 1,31 | 1,18 | 1,19 | 853.300 | | 2002-06-14 | 00:00:00 | 1,30 | 1,34 | 1,23 | 1,24 | 881.300 | | 2002-06-17 | 00:00:00 | 1,21 | 1,25 | 1,16 | 1,17 | 398.700 | | 2002-06-18 | 00:00:00 | 1,23 | 1,26 | 1,16 | 1,24 | 644.500 | | 2002-06-19 | 00:00:00 | 1,29 | 1,32 | 1,22 | 1,27 | 818.800 | | 2002-06-20 | 00:00:00 | 1,30 | 1,37 | 1,28 | 1,33 | 1.294.700 | | 2002-06-21 | 00:00:00 | 1,35 | 1,37 | 1,33 | 1,35 | 850.100 | | 2002-06-24 | 00:00:00 | 1,43 | 1,53 | 1,35 | 1,40 | 2.994.800 | | 2002-06-25 | 00:00:00 | 1,35 | 1,40 | 1,25 | 1,39 | 1.319.600 | | 2002-06-26 | 00:00:00 | 1,49 | 1,49 | 1,35 | 1,36 | 2.307.300 | | 2002-06-27 | 00:00:00 | 1,30 | 1,40 | 1,26 | 1,29 | 1.516.800 | | 2002-06-28 | 00:00:00 | 1,30 | 1,30 | 1,19 | 1,21 | 1.309.400 | | 2002-07-02 | 00:00:00 | 1,20 | 1,28 | 1,15 | 1,18 | 1.804.200 | | 2002-07-03 | 00:00:00 | 1,15 | 1,27 | 1,10 | 1,25 | 1.548.900 | | 2002-07-04 | 00:00:00 | 1,21 | 1,23 | 1,16 | 1,23 | 96.000 | | 2002-07-05 | 00:00:00 | 1,18 | 1,18 | 1,10 | 1,12 | 673.300 | | 2002-07-08 | 00:00:00 | 1,14 | 1,22 | 1,14 | 1,20 | 419.800 | | 2002-07-09 | 00:00:00 | 1,23 | 1,37 | 1,23 | 1,35 | 1.108.000 | | 2002-07-10 | 00:00:00 | 1,30 | 1,38 | 1,27 | 1,35 | 1.227.300 | | 2002-07-11 | 00:00:00 | 1,35 | 1,39 | 1,29 | 1,29 | 862.100 | | 2002-07-12 | 00:00:00 | 1,27 | 1,34 | 1,25 | 1,25 | 497.900 | | 2002-07-15 | 00:00:00 | 1,34 | 1,38 | 1,29 | 1,29 | 1.168.600 | | 2002-07-16 | 00:00:00 | 1,30 | 1,33 | 1,22 | 1,23 | 921.400 | | 2002-07-17 | 00:00:00 | 1,21 | 1,23 | 1,15 | 1,16 | 1.254.500 | | 2002-07-18 | 00:00:00 | 1,16 | 1,20 | 1,13 | 1,16 | 557.500 | | 2002-07-19 | 00:00:00 | 1,26 | 1,29 | 1,19 | 1,22 | 1.375.000 | | 2002-07-22 | 00:00:00 | 1,21 | 1,22 | 1,11 | 1,14 | 925.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
