(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 1,93 | 1,96 | 1,90 | 1,96 | 2.578.400 | | 2003-01-15 | 00:00:00 | 1,92 | 2,08 | 1,90 | 2,04 | 1.337.300 | | 2003-01-16 | 00:00:00 | 2,06 | 2,20 | 2,06 | 2,14 | 3.010.500 | | 2003-01-17 | 00:00:00 | 2,20 | 2,20 | 2,12 | 2,19 | 1.879.400 | | 2003-01-20 | 00:00:00 | 2,18 | 2,19 | 2,11 | 2,18 | 202.900 | | 2003-01-21 | 00:00:00 | 2,16 | 2,40 | 2,13 | 2,33 | 3.183.400 | | 2003-01-22 | 00:00:00 | 2,43 | 2,48 | 2,33 | 2,37 | 5.162.800 | | 2003-01-23 | 00:00:00 | 2,40 | 2,51 | 2,27 | 2,32 | 264.500 | | 2003-01-24 | 00:00:00 | 2,31 | 2,40 | 2,23 | 2,26 | 2.685.600 | | 2003-01-27 | 00:00:00 | 2,36 | 2,40 | 2,30 | 2,34 | 2.164.300 | | 2003-01-28 | 00:00:00 | 2,32 | 2,39 | 2,27 | 2,34 | 1.416.300 | | 2003-01-29 | 00:00:00 | 2,37 | 2,37 | 2,12 | 2,24 | 3.713.100 | | 2003-01-30 | 00:00:00 | 2,16 | 2,27 | 2,16 | 2,25 | 1.156.200 | | 2003-01-31 | 00:00:00 | 2,30 | 2,30 | 2,22 | 2,25 | 590.300 | | 2003-02-03 | 00:00:00 | 2,30 | 2,33 | 2,24 | 2,29 | 1.163.600 | | 2003-02-04 | 00:00:00 | 2,35 | 2,44 | 2,32 | 2,44 | 2.200.500 | | 2003-02-05 | 00:00:00 | 2,48 | 2,50 | 2,29 | 2,33 | 2.217.700 | | 2003-02-06 | 00:00:00 | 2,33 | 2,35 | 2,25 | 2,29 | 1.011.100 | | 2003-02-07 | 00:00:00 | 2,27 | 2,34 | 2,22 | 2,25 | 811.600 | | 2003-02-10 | 00:00:00 | 2,26 | 2,28 | 1,99 | 2,13 | 1.859.200 | | 2003-02-11 | 00:00:00 | 2,02 | 2,17 | 2,00 | 2,16 | 2.707.800 | | 2003-02-12 | 00:00:00 | 2,06 | 2,13 | 2,00 | 2,04 | 2.014.600 | | 2003-02-13 | 00:00:00 | 2,04 | 2,15 | 2,04 | 2,13 | 1.644.400 | | 2003-02-14 | 00:00:00 | 2,10 | 2,15 | 2,07 | 2,08 | 3.352.800 | | 2003-02-17 | 00:00:00 | 2,05 | 2,08 | 2,02 | 2,06 | 515.800 | | 2003-02-18 | 00:00:00 | 2,06 | 2,11 | 2,04 | 2,10 | 1.120.400 | | 2003-02-19 | 00:00:00 | 2,13 | 2,20 | 2,11 | 2,13 | 1.300.100 | | 2003-02-20 | 00:00:00 | 2,19 | 2,19 | 2,12 | 2,13 | 1.070.500 | | 2003-02-21 | 00:00:00 | 2,16 | 2,16 | 2,09 | 2,12 | 389.200 | | 2003-02-24 | 00:00:00 | 2,14 | 2,20 | 2,14 | 2,17 | 1.145.800 | | 2003-02-25 | 00:00:00 | 2,15 | 2,16 | 2,04 | 2,10 | 1.290.700 | | 2003-02-26 | 00:00:00 | 2,11 | 2,15 | 2,05 | 2,13 | 736.700 | | 2003-02-27 | 00:00:00 | 2,06 | 2,13 | 2,05 | 2,09 | 722.600 | | 2003-02-28 | 00:00:00 | 2,10 | 2,15 | 2,07 | 2,13 | 520.800 | | 2003-03-03 | 00:00:00 | 2,07 | 2,11 | 2,02 | 2,07 | 1.294.500 | | 2003-03-04 | 00:00:00 | 2,12 | 2,14 | 2,05 | 2,05 | 520.000 | | 2003-03-05 | 00:00:00 | 2,07 | 2,08 | 2,04 | 2,05 | 149.800 | | 2003-03-06 | 00:00:00 | 2,05 | 2,06 | 2,00 | 2,01 | 526.000 | | 2003-03-07 | 00:00:00 | 2,02 | 2,03 | 1,83 | 1,90 | 1.443.500 | | 2003-03-10 | 00:00:00 | 1,90 | 1,92 | 1,77 | 1,80 | 780.700 | | 2003-03-11 | 00:00:00 | 1,80 | 1,80 | 1,75 | 1,77 | 948.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
