(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-08 | 00:00:00 | 2,22 | 2,24 | 2,11 | 2,22 | 89 | | 2005-12-09 | 00:00:00 | 2,22 | 2,28 | 2,15 | 2,22 | 188 | | 2005-12-12 | 00:00:00 | 2,19 | 2,53 | 2,05 | 2,19 | 467 | | 2005-12-13 | 00:00:00 | 2,06 | 2,12 | 2,02 | 2,06 | 444 | | 2005-12-14 | 00:00:00 | 2,00 | 2,06 | 1,96 | 2,00 | 224 | | 2005-12-15 | 00:00:00 | 2,05 | 2,08 | 2,02 | 2,05 | 207 | | 2005-12-16 | 00:00:00 | 2,04 | 2,08 | 1,97 | 2,04 | 191 | | 2005-12-19 | 00:00:00 | 2,06 | 2,12 | 2,00 | 2,06 | 163 | | 2005-12-20 | 00:00:00 | 1,99 | 2,10 | 1,98 | 1,99 | 186 | | 2005-12-21 | 00:00:00 | 2,01 | 2,04 | 2,01 | 2,01 | 31 | | 2005-12-22 | 00:00:00 | 2,24 | 2,24 | 2,06 | 2,24 | 78 | | 2005-12-23 | 00:00:00 | 2,28 | 2,29 | 2,24 | 2,28 | 470 | | 2005-12-28 | 00:00:00 | 2,22 | 2,37 | 2,22 | 2,22 | 400 | | 2005-12-29 | 00:00:00 | 2,29 | 2,29 | 2,16 | 2,29 | 164 | | 2005-12-30 | 00:00:00 | 2,30 | 2,33 | 2,25 | 2,30 | 103 | | 2006-01-03 | 00:00:00 | 2,32 | 2,41 | 2,27 | 2,32 | 594 | | 2006-01-04 | 00:00:00 | 2,30 | 2,37 | 2,27 | 2,30 | 586 | | 2006-01-05 | 00:00:00 | 2,25 | 2,30 | 2,18 | 2,25 | 304 | | 2006-01-06 | 00:00:00 | 2,27 | 2,28 | 2,18 | 2,27 | 347 | | 2006-01-09 | 00:00:00 | 2,28 | 2,33 | 2,13 | 2,28 | 797 | | 2006-01-10 | 00:00:00 | 2,30 | 3,00 | 2,18 | 2,30 | 503 | | 2006-01-11 | 00:00:00 | 2,35 | 2,35 | 2,01 | 2,35 | 64 | | 2006-01-12 | 00:00:00 | 2,35 | 2,43 | 2,32 | 2,35 | 808 | | 2006-01-13 | 00:00:00 | 2,30 | 2,35 | 2,26 | 2,30 | 254 | | 2006-01-17 | 00:00:00 | 2,33 | 2,36 | 2,27 | 2,33 | 887 | | 2006-01-18 | 00:00:00 | 2,17 | 2,32 | 2,17 | 2,17 | 217 | | 2006-01-19 | 00:00:00 | 2,20 | 2,24 | 2,16 | 2,20 | 263 | | 2006-01-20 | 00:00:00 | 2,24 | 2,26 | 2,21 | 2,24 | 116 | | 2006-01-23 | 00:00:00 | 2,16 | 2,24 | 2,12 | 2,16 | 550 | | 2006-01-24 | 00:00:00 | 2,09 | 2,14 | 2,06 | 2,09 | 311 | | 2006-01-25 | 00:00:00 | 2,24 | 2,24 | 2,10 | 2,24 | 444 | | 2006-01-26 | 00:00:00 | 2,39 | 2,45 | 2,23 | 2,39 | 638 | | 2006-01-27 | 00:00:00 | 2,67 | 2,68 | 2,43 | 2,67 | 722 | | 2006-01-30 | 00:00:00 | 2,73 | 2,77 | 2,65 | 2,73 | 1.273 | | 2006-01-31 | 00:00:00 | 2,80 | 2,82 | 2,67 | 2,80 | 744 | | 2006-02-01 | 00:00:00 | 2,80 | 2,91 | 2,80 | 2,80 | 464 | | 2006-02-02 | 00:00:00 | 2,94 | 2,99 | 2,87 | 2,94 | 945 | | 2006-02-03 | 00:00:00 | 2,78 | 2,99 | 2,78 | 2,78 | 922 | | 2006-02-06 | 00:00:00 | 2,80 | 2,85 | 2,64 | 2,80 | 517 | | 2006-02-07 | 00:00:00 | 2,68 | 2,87 | 2,53 | 2,68 | 524 | | 2006-02-08 | 00:00:00 | 2,58 | 2,75 | 2,38 | 2,58 | 540 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
