(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 | 2002-11-14 | 00:00:00 | 1,67 | 1,73 | 1,66 | 1,71 | 1.261.400 | 2002-11-15 | 00:00:00 | 1,74 | 1,77 | 1,74 | 1,75 | 735.300 | 2002-11-18 | 00:00:00 | 1,72 | 1,77 | 1,70 | 1,75 | 305.400 | 2002-11-19 | 00:00:00 | 1,72 | 1,81 | 1,66 | 1,66 | 1.582.600 | 2002-11-20 | 00:00:00 | 1,68 | 1,68 | 1,57 | 1,65 | 292.600 | 2002-11-21 | 00:00:00 | 1,62 | 1,62 | 1,53 | 1,56 | 493.500 | 2002-11-22 | 00:00:00 | 1,54 | 1,62 | 1,47 | 1,55 | 786.300 | 2002-11-25 | 00:00:00 | 1,48 | 1,59 | 1,47 | 1,51 | 368.700 | 2002-11-26 | 00:00:00 | 1,57 | 1,64 | 1,56 | 1,61 | 879.200 | 2002-11-27 | 00:00:00 | 1,60 | 1,60 | 1,51 | 1,51 | 1.235.300 | 2002-11-28 | 00:00:00 | 1,51 | 1,55 | 1,50 | 1,51 | 146.700 | 2002-11-29 | 00:00:00 | 1,53 | 1,53 | 1,48 | 1,50 | 351.700 | 2002-12-02 | 00:00:00 | 1,47 | 1,50 | 1,43 | 1,49 | 1.052.100 | 2002-12-03 | 00:00:00 | 1,52 | 1,56 | 1,47 | 1,55 | 3.513.900 | 2002-12-04 | 00:00:00 | 1,60 | 1,62 | 1,55 | 1,57 | 1.038.200 | 2002-12-05 | 00:00:00 | 1,57 | 1,67 | 1,55 | 1,65 | 1.401.600 | 2002-12-06 | 00:00:00 | 1,60 | 1,60 | 1,54 | 1,56 | 2.743.300 | 2002-12-09 | 00:00:00 | 1,56 | 1,60 | 1,51 | 1,59 | 612.600 | 2002-12-10 | 00:00:00 | 1,59 | 1,59 | 1,52 | 1,53 | 218.100 | 2002-12-11 | 00:00:00 | 1,55 | 1,59 | 1,55 | 1,58 | 1.085.100 | 2002-12-12 | 00:00:00 | 1,59 | 1,73 | 1,58 | 1,71 | 2.765.600 | 2002-12-13 | 00:00:00 | 1,78 | 1,78 | 1,66 | 1,70 | 1.901.000 | 2002-12-16 | 00:00:00 | 1,73 | 1,82 | 1,61 | 1,80 | 2.138.700 | 2002-12-17 | 00:00:00 | 1,85 | 1,88 | 1,66 | 1,70 | 2.107.900 | 2002-12-18 | 00:00:00 | 1,69 | 1,88 | 1,69 | 1,86 | 2.048.800 | 2002-12-19 | 00:00:00 | 1,92 | 1,99 | 1,82 | 1,95 | 3.351.200 | 2002-12-20 | 00:00:00 | 1,85 | 1,90 | 1,75 | 1,83 | 3.406.300 | 2002-12-23 | 00:00:00 | 1,89 | 1,90 | 1,80 | 1,88 | 793.700 | 2002-12-24 | 00:00:00 | 1,88 | 1,88 | 1,82 | 1,83 | 1.187.000 | 2002-12-27 | 00:00:00 | 1,90 | 2,05 | 1,89 | 2,05 | 905.800 | 2002-12-30 | 00:00:00 | 2,02 | 2,06 | 1,95 | 2,00 | 1.160.900 | 2002-12-31 | 00:00:00 | 2,00 | 2,11 | 1,97 | 2,07 | 2.637.000 | 2003-01-02 | 00:00:00 | 2,05 | 2,05 | 1,95 | 2,05 | 551.200 | 2003-01-03 | 00:00:00 | 2,03 | 2,20 | 2,01 | 2,16 | 1.417.900 | 2003-01-06 | 00:00:00 | 2,18 | 2,34 | 2,14 | 2,19 | 2.365.200 | 2003-01-07 | 00:00:00 | 2,11 | 2,13 | 1,98 | 2,03 | 1.606.200 | 2003-01-08 | 00:00:00 | 2,03 | 2,15 | 1,91 | 1,95 | 4.061.200 | 2003-01-09 | 00:00:00 | 1,95 | 1,98 | 1,87 | 1,90 | 3.171.700 | 2003-01-10 | 00:00:00 | 1,97 | 2,01 | 1,88 | 1,96 | 2.709.300 | 2003-01-13 | 00:00:00 | 1,92 | 2,03 | 1,90 | 1,92 | 1.014.200 | 2003-01-14 | 00:00:00 | 1,93 | 1,96 | 1,90 | 1,96 | 2.578.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|