(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 | | 2005-11-21 | 00:00:00 | 4,76 | 5,09 | 4,76 | 5,09 | 4.709.800 | | 2005-11-22 | 00:00:00 | 5,09 | 5,09 | 4,78 | 4,85 | 7.359.800 | | 2005-11-23 | 00:00:00 | 4,68 | 4,80 | 4,60 | 4,65 | 6.604.700 | | 2005-11-24 | 00:00:00 | 4,72 | 4,74 | 4,60 | 4,65 | 1.655.100 | | 2005-11-25 | 00:00:00 | 4,74 | 4,87 | 4,74 | 4,85 | 2.498.100 | | 2005-11-28 | 00:00:00 | 4,87 | 4,91 | 4,70 | 4,70 | 1.142.700 | | 2005-11-29 | 00:00:00 | 4,67 | 4,72 | 4,62 | 4,70 | 2.968.200 | | 2005-11-30 | 00:00:00 | 4,63 | 4,75 | 4,62 | 4,67 | 3.119.600 | | 2005-12-01 | 00:00:00 | 4,76 | 5,04 | 4,75 | 5,00 | 5.299.600 | | 2005-12-02 | 00:00:00 | 5,00 | 5,00 | 4,78 | 4,79 | 3.367.900 | | 2005-12-05 | 00:00:00 | 4,90 | 4,92 | 4,79 | 4,86 | 3.307.400 | | 2005-12-06 | 00:00:00 | 4,84 | 5,18 | 4,80 | 5,01 | 3.630.500 | | 2005-12-07 | 00:00:00 | 5,15 | 5,28 | 5,03 | 5,11 | 4.509.700 | | 2005-12-08 | 00:00:00 | 5,11 | 5,21 | 5,03 | 5,09 | 4.204.300 | | 2005-12-09 | 00:00:00 | 5,16 | 5,19 | 4,89 | 4,92 | 3.720.800 | | 2005-12-12 | 00:00:00 | 5,08 | 5,13 | 4,68 | 4,78 | 3.899.900 | | 2005-12-13 | 00:00:00 | 4,70 | 4,76 | 4,66 | 4,66 | 3.637.200 | | 2005-12-14 | 00:00:00 | 4,55 | 4,72 | 4,52 | 4,60 | 3.763.900 | | 2005-12-15 | 00:00:00 | 4,63 | 4,88 | 4,63 | 4,76 | 4.023.100 | | 2005-12-16 | 00:00:00 | 4,80 | 4,97 | 4,76 | 4,97 | 2.793.000 | | 2005-12-19 | 00:00:00 | 5,07 | 5,18 | 5,00 | 5,08 | 4.344.600 | | 2005-12-20 | 00:00:00 | 5,10 | 5,19 | 4,90 | 4,94 | 3.096.200 | | 2005-12-21 | 00:00:00 | 4,90 | 5,17 | 4,90 | 5,17 | 2.592.100 | | 2005-12-22 | 00:00:00 | 5,22 | 5,63 | 5,21 | 5,63 | 4.708.100 | | 2005-12-23 | 00:00:00 | 5,64 | 5,90 | 5,64 | 5,77 | 4.222.100 | | 2005-12-28 | 00:00:00 | 5,90 | 5,95 | 5,60 | 5,72 | 2.936.200 | | 2005-12-29 | 00:00:00 | 5,70 | 5,85 | 5,69 | 5,75 | 1.705.300 | | 2005-12-30 | 00:00:00 | 5,74 | 5,78 | 5,60 | 5,69 | 575.800 | | 2006-01-03 | 00:00:00 | 5,84 | 6,09 | 5,84 | 5,97 | 3.011.100 | | 2006-01-04 | 00:00:00 | 6,00 | 6,30 | 5,91 | 6,20 | 3.833.800 | | 2006-01-05 | 00:00:00 | 6,09 | 6,19 | 5,96 | 6,18 | 2.574.400 | | 2006-01-06 | 00:00:00 | 6,30 | 6,60 | 6,27 | 6,28 | 6.188.800 | | 2006-01-09 | 00:00:00 | 6,25 | 6,38 | 6,11 | 6,22 | 3.700.500 | | 2006-01-10 | 00:00:00 | 6,10 | 6,23 | 6,04 | 6,14 | 2.184.300 | | 2006-01-11 | 00:00:00 | 6,16 | 6,27 | 6,03 | 6,10 | 2.957.000 | | 2006-01-12 | 00:00:00 | 6,05 | 6,05 | 5,85 | 5,86 | 3.328.700 | | 2006-01-13 | 00:00:00 | 5,89 | 6,07 | 5,85 | 6,00 | 8.470.900 | | 2006-01-16 | 00:00:00 | 6,10 | 6,24 | 6,03 | 6,18 | 1.527.800 | | 2006-01-17 | 00:00:00 | 6,00 | 6,02 | 5,59 | 5,64 | 10.290.400 | | 2006-01-18 | 00:00:00 | 5,38 | 5,48 | 5,16 | 5,29 | 7.680.400 | | 2006-01-19 | 00:00:00 | 5,47 | 5,72 | 5,47 | 5,60 | 5.150.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
