(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-12 | 00:00:00 | 3,72 | 3,80 | 3,67 | 3,77 | 1.309.500 | | 2004-10-13 | 00:00:00 | 3,70 | 3,75 | 3,64 | 3,72 | 1.245.700 | | 2004-10-14 | 00:00:00 | 3,75 | 3,78 | 3,67 | 3,68 | 831.300 | | 2004-10-15 | 00:00:00 | 3,70 | 3,76 | 3,68 | 3,71 | 459.600 | | 2004-10-18 | 00:00:00 | 3,75 | 3,77 | 3,64 | 3,65 | 597.600 | | 2004-10-19 | 00:00:00 | 3,70 | 3,74 | 3,65 | 3,65 | 497.300 | | 2004-10-20 | 00:00:00 | 3,71 | 3,84 | 3,71 | 3,79 | 917.400 | | 2004-10-21 | 00:00:00 | 3,77 | 3,89 | 3,77 | 3,87 | 1.100.600 | | 2004-10-22 | 00:00:00 | 3,85 | 3,88 | 3,80 | 3,85 | 602.800 | | 2004-10-25 | 00:00:00 | 3,92 | 3,98 | 3,90 | 3,95 | 1.126.800 | | 2004-10-26 | 00:00:00 | 3,90 | 3,90 | 3,66 | 3,74 | 4.702.300 | | 2004-10-27 | 00:00:00 | 3,75 | 3,80 | 3,75 | 3,76 | 8.432.100 | | 2004-10-28 | 00:00:00 | 3,75 | 3,80 | 3,70 | 3,70 | 2.465.100 | | 2004-10-29 | 00:00:00 | 3,71 | 3,94 | 3,71 | 3,90 | 1.858.500 | | 2004-11-01 | 00:00:00 | 3,95 | 3,95 | 3,71 | 3,74 | 883.500 | | 2004-11-02 | 00:00:00 | 3,70 | 3,70 | 3,47 | 3,58 | 748.700 | | 2004-11-03 | 00:00:00 | 3,66 | 3,71 | 3,62 | 3,71 | 952.700 | | 2004-11-04 | 00:00:00 | 3,90 | 3,98 | 3,81 | 3,85 | 3.236.100 | | 2004-11-05 | 00:00:00 | 3,85 | 3,95 | 3,81 | 3,93 | 1.423.200 | | 2004-11-08 | 00:00:00 | 3,91 | 4,04 | 3,87 | 4,01 | 1.505.100 | | 2004-11-09 | 00:00:00 | 3,98 | 4,01 | 3,87 | 4,00 | 1.069.700 | | 2004-11-10 | 00:00:00 | 3,93 | 3,93 | 3,81 | 3,87 | 1.803.800 | | 2004-11-11 | 00:00:00 | 3,87 | 3,90 | 3,85 | 3,86 | 1.329.900 | | 2004-11-12 | 00:00:00 | 3,88 | 4,05 | 3,85 | 3,99 | 2.015.400 | | 2004-11-15 | 00:00:00 | 3,95 | 4,00 | 3,81 | 3,87 | 1.225.900 | | 2004-11-16 | 00:00:00 | 3,90 | 3,99 | 3,90 | 3,99 | 1.405.600 | | 2004-11-17 | 00:00:00 | 4,02 | 4,31 | 4,01 | 4,30 | 3.363.500 | | 2004-11-18 | 00:00:00 | 4,30 | 4,30 | 4,14 | 4,14 | 1.396.600 | | 2004-11-19 | 00:00:00 | 4,19 | 4,29 | 4,07 | 4,07 | 1.256.500 | | 2004-11-22 | 00:00:00 | 4,14 | 4,20 | 4,10 | 4,13 | 941.500 | | 2004-11-23 | 00:00:00 | 4,10 | 4,19 | 4,08 | 4,11 | 982.300 | | 2004-11-24 | 00:00:00 | 4,13 | 4,17 | 4,05 | 4,05 | 988.900 | | 2004-11-25 | 00:00:00 | 4,14 | 4,17 | 4,07 | 4,16 | 269.200 | | 2004-11-26 | 00:00:00 | 4,16 | 4,16 | 4,08 | 4,12 | 292.000 | | 2004-11-29 | 00:00:00 | 4,08 | 4,18 | 4,07 | 4,12 | 589.900 | | 2004-11-30 | 00:00:00 | 4,10 | 4,10 | 3,82 | 3,93 | 1.230.200 | | 2004-12-01 | 00:00:00 | 3,92 | 3,95 | 3,82 | 3,83 | 1.877.500 | | 2004-12-02 | 00:00:00 | 3,82 | 3,85 | 3,52 | 3,72 | 3.134.300 | | 2004-12-03 | 00:00:00 | 3,70 | 3,87 | 3,62 | 3,85 | 1.192.800 | | 2004-12-06 | 00:00:00 | 3,86 | 3,86 | 3,68 | 3,80 | 951.300 | | 2004-12-07 | 00:00:00 | 3,80 | 3,84 | 3,68 | 3,70 | 384.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
