(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 | | 2005-04-04 | 00:00:00 | 3,56 | 3,56 | 3,42 | 3,45 | 700.200 | | 2005-04-05 | 00:00:00 | 3,50 | 3,50 | 3,36 | 3,40 | 956.600 | | 2005-04-06 | 00:00:00 | 3,40 | 3,45 | 3,38 | 3,42 | 387.200 | | 2005-04-07 | 00:00:00 | 3,43 | 3,51 | 3,43 | 3,50 | 911.500 | | 2005-04-08 | 00:00:00 | 3,43 | 3,49 | 3,38 | 3,38 | 332.000 | | 2005-04-11 | 00:00:00 | 3,47 | 3,47 | 3,28 | 3,44 | 959.700 | | 2005-04-12 | 00:00:00 | 3,39 | 3,39 | 3,30 | 3,37 | 599.300 | | 2005-04-13 | 00:00:00 | 3,38 | 3,42 | 3,34 | 3,36 | 774.900 | | 2005-04-14 | 00:00:00 | 3,32 | 3,32 | 3,07 | 3,08 | 933.800 | | 2005-04-15 | 00:00:00 | 3,13 | 3,22 | 3,00 | 3,01 | 1.551.600 | | 2005-04-18 | 00:00:00 | 2,99 | 3,19 | 2,97 | 3,19 | 979.300 | | 2005-04-19 | 00:00:00 | 3,19 | 3,26 | 3,14 | 3,24 | 1.089.800 | | 2005-04-20 | 00:00:00 | 3,20 | 3,30 | 3,04 | 3,05 | 752.200 | | 2005-04-21 | 00:00:00 | 3,04 | 3,10 | 2,96 | 2,97 | 1.379.700 | | 2005-04-22 | 00:00:00 | 3,03 | 3,07 | 2,96 | 3,00 | 836.800 | | 2005-04-25 | 00:00:00 | 2,99 | 3,06 | 2,98 | 3,06 | 1.075.100 | | 2005-04-26 | 00:00:00 | 3,11 | 3,14 | 3,02 | 3,05 | 1.386.500 | | 2005-04-27 | 00:00:00 | 3,02 | 3,02 | 2,89 | 2,90 | 1.336.500 | | 2005-04-28 | 00:00:00 | 2,88 | 2,95 | 2,84 | 2,94 | 3.219.700 | | 2005-04-29 | 00:00:00 | 2,94 | 3,00 | 2,86 | 3,00 | 1.633.500 | | 2005-05-02 | 00:00:00 | 2,94 | 2,95 | 2,85 | 2,88 | 917.400 | | 2005-05-03 | 00:00:00 | 2,86 | 2,90 | 2,77 | 2,85 | 839.900 | | 2005-05-04 | 00:00:00 | 2,88 | 2,91 | 2,84 | 2,84 | 1.016.700 | | 2005-05-05 | 00:00:00 | 2,86 | 2,86 | 2,79 | 2,82 | 356.600 | | 2005-05-06 | 00:00:00 | 2,78 | 2,84 | 2,76 | 2,84 | 454.600 | | 2005-05-09 | 00:00:00 | 2,84 | 2,87 | 2,81 | 2,85 | 482.600 | | 2005-05-10 | 00:00:00 | 2,87 | 2,99 | 2,87 | 2,92 | 1.543.900 | | 2005-05-11 | 00:00:00 | 2,94 | 2,95 | 2,82 | 2,88 | 579.500 | | 2005-05-12 | 00:00:00 | 2,84 | 2,86 | 2,75 | 2,79 | 792.800 | | 2005-05-13 | 00:00:00 | 2,75 | 2,78 | 2,64 | 2,65 | 668.800 | | 2005-05-16 | 00:00:00 | 2,60 | 2,65 | 2,58 | 2,59 | 1.853.200 | | 2005-05-17 | 00:00:00 | 2,61 | 2,69 | 2,55 | 2,60 | 938.900 | | 2005-05-18 | 00:00:00 | 2,63 | 2,69 | 2,59 | 2,68 | 888.100 | | 2005-05-19 | 00:00:00 | 2,70 | 2,70 | 2,59 | 2,66 | 969.000 | | 2005-05-20 | 00:00:00 | 2,60 | 2,67 | 2,60 | 2,62 | 763.500 | | 2005-05-24 | 00:00:00 | 2,85 | 2,87 | 2,77 | 2,86 | 820.900 | | 2005-05-25 | 00:00:00 | 2,88 | 2,89 | 2,78 | 2,89 | 325.000 | | 2005-05-26 | 00:00:00 | 2,89 | 2,89 | 2,79 | 2,83 | 167.400 | | 2005-05-27 | 00:00:00 | 2,80 | 3,03 | 2,80 | 3,01 | 681.100 | | 2005-05-30 | 00:00:00 | 3,00 | 3,00 | 2,93 | 2,96 | 53.200 | | 2005-05-31 | 00:00:00 | 2,94 | 2,94 | 2,83 | 2,90 | 1.918.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
