(Login BolsaPT & Canal Forex) |
|
 Endeavour Silver - [Ticker: EXK] |     | | Última Trade | 1,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,100 x 23.700 - 2,110 x 12.800 | EPS | 0,00 | | Abertura | 1,810 | PER | 0,00% | | Máximo | 1,920 | Pagamento Dividendo | | | Mínimo | 1,780 | Data Ex-Dividendo | | | Fecho Anterior | 1,810 | Yield | | | Volume | 835.969 | 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 EXK de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-10 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2005-06-13 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 0 | | 2005-06-14 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 0 | | 2005-06-15 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 0 | | 2005-06-16 | 00:00:00 | 1,54 | 1,54 | 1,54 | 1,54 | 0 | | 2005-06-17 | 00:00:00 | 1,54 | 1,54 | 1,54 | 1,54 | 0 | | 2005-06-20 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2005-06-21 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 0 | | 2005-06-24 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 244 | | 2005-06-27 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 25 | | 2005-06-28 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 418 | | 2005-06-29 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 27 | | 2005-06-30 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 102 | | 2005-07-05 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 104 | | 2005-07-06 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 164 | | 2005-07-07 | 00:00:00 | 1,47 | 1,47 | 1,47 | 1,47 | 128 | | 2005-07-08 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 13 | | 2005-07-11 | 00:00:00 | 1,41 | 1,41 | 1,41 | 1,41 | 208 | | 2005-07-12 | 00:00:00 | 1,32 | 1,32 | 1,32 | 1,32 | 192 | | 2005-07-14 | 00:00:00 | 1,32 | 1,32 | 1,32 | 1,32 | 134 | | 2005-07-15 | 00:00:00 | 1,29 | 1,29 | 1,29 | 1,29 | 332 | | 2005-07-18 | 00:00:00 | 1,34 | 1,34 | 1,34 | 1,34 | 68 | | 2005-07-19 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 604 | | 2005-07-20 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 17 | | 2005-07-21 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 59 | | 2005-07-22 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 237 | | 2005-07-25 | 00:00:00 | 1,32 | 1,32 | 1,32 | 1,32 | 127 | | 2005-07-26 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 138 | | 2005-07-27 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 118 | | 2005-07-28 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 70 | | 2005-07-29 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 333 | | 2005-08-02 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 890 | | 2005-08-03 | 00:00:00 | 1,73 | 1,73 | 1,73 | 1,73 | 47 | | 2005-08-04 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 77 | | 2005-08-05 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 184 | | 2005-08-08 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 96 | | 2005-08-09 | 00:00:00 | 1,73 | 1,73 | 1,73 | 1,73 | 60 | | 2005-08-10 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 173 | | 2005-08-11 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 158 | | 2005-08-12 | 00:00:00 | 1,86 | 1,86 | 1,86 | 1,86 | 397 | | 2005-08-15 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 197 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
