(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-18 | 00:00:00 | 1,53 | 1,66 | 1,52 | 1,62 | 4.213.800 | 2002-09-19 | 00:00:00 | 1,67 | 1,72 | 1,59 | 1,69 | 3.529.100 | 2002-09-20 | 00:00:00 | 1,69 | 1,69 | 1,58 | 1,64 | 1.590.300 | 2002-09-23 | 00:00:00 | 1,64 | 1,68 | 1,59 | 1,60 | 522.600 | 2002-09-24 | 00:00:00 | 1,66 | 1,75 | 1,63 | 1,64 | 1.540.300 | 2002-09-25 | 00:00:00 | 1,62 | 1,64 | 1,52 | 1,55 | 583.000 | 2002-09-26 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,45 | 1.856.700 | 2002-09-27 | 00:00:00 | 1,49 | 1,57 | 1,44 | 1,51 | 612.000 | 2002-09-30 | 00:00:00 | 1,60 | 1,62 | 1,45 | 1,46 | 875.500 | 2002-10-01 | 00:00:00 | 1,45 | 1,48 | 1,41 | 1,41 | 933.300 | 2002-10-02 | 00:00:00 | 1,43 | 1,46 | 1,36 | 1,43 | 1.148.300 | 2002-10-03 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,41 | 1.176.300 | 2002-10-04 | 00:00:00 | 1,41 | 1,51 | 1,40 | 1,51 | 1.578.000 | 2002-10-07 | 00:00:00 | 1,53 | 1,55 | 1,47 | 1,50 | 1.512.700 | 2002-10-08 | 00:00:00 | 1,43 | 1,49 | 1,40 | 1,46 | 3.117.600 | 2002-10-09 | 00:00:00 | 1,50 | 1,54 | 1,47 | 1,53 | 2.190.600 | 2002-10-10 | 00:00:00 | 1,52 | 1,52 | 1,45 | 1,49 | 1.093.700 | 2002-10-11 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,50 | 263.600 | 2002-10-15 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,41 | 1.064.700 | 2002-10-16 | 00:00:00 | 1,44 | 1,47 | 1,43 | 1,44 | 141.600 | 2002-10-17 | 00:00:00 | 1,40 | 1,40 | 1,26 | 1,40 | 631.500 | 2002-10-18 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,37 | 254.700 | 2002-10-21 | 00:00:00 | 1,39 | 1,40 | 1,34 | 1,35 | 123.400 | 2002-10-22 | 00:00:00 | 1,38 | 1,43 | 1,37 | 1,42 | 718.300 | 2002-10-23 | 00:00:00 | 1,43 | 1,43 | 1,37 | 1,37 | 116.500 | 2002-10-24 | 00:00:00 | 1,35 | 1,40 | 1,33 | 1,40 | 190.500 | 2002-10-25 | 00:00:00 | 1,41 | 1,44 | 1,35 | 1,39 | 165.000 | 2002-10-28 | 00:00:00 | 1,39 | 1,47 | 1,38 | 1,45 | 233.200 | 2002-10-29 | 00:00:00 | 1,48 | 1,54 | 1,48 | 1,54 | 1.068.200 | 2002-10-30 | 00:00:00 | 1,54 | 1,58 | 1,45 | 1,49 | 844.000 | 2002-10-31 | 00:00:00 | 1,50 | 1,54 | 1,47 | 1,51 | 258.900 | 2002-11-01 | 00:00:00 | 1,55 | 1,57 | 1,51 | 1,55 | 399.400 | 2002-11-04 | 00:00:00 | 1,56 | 1,60 | 1,51 | 1,59 | 1.286.100 | 2002-11-05 | 00:00:00 | 1,61 | 1,62 | 1,57 | 1,62 | 264.000 | 2002-11-06 | 00:00:00 | 1,62 | 1,67 | 1,58 | 1,66 | 406.300 | 2002-11-07 | 00:00:00 | 1,70 | 1,70 | 1,62 | 1,64 | 995.800 | 2002-11-08 | 00:00:00 | 1,67 | 1,70 | 1,65 | 1,67 | 1.233.400 | 2002-11-11 | 00:00:00 | 1,67 | 1,84 | 1,67 | 1,77 | 14.331 | 2002-11-12 | 00:00:00 | 1,77 | 1,79 | 1,70 | 1,78 | 656.000 | 2002-11-13 | 00:00:00 | 1,77 | 1,80 | 1,61 | 1,68 | 941.700 | 2002-11-14 | 00:00:00 | 1,67 | 1,73 | 1,66 | 1,71 | 1.261.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|