(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-08 | 00:00:00 | 2,58 | 2,75 | 2,38 | 2,58 | 540 | | 2006-02-09 | 00:00:00 | 2,74 | 2,74 | 2,60 | 2,74 | 291 | | 2006-02-10 | 00:00:00 | 2,60 | 2,69 | 2,47 | 2,60 | 271 | | 2006-02-13 | 00:00:00 | 2,39 | 2,60 | 2,35 | 2,39 | 406 | | 2006-02-14 | 00:00:00 | 2,49 | 2,49 | 2,37 | 2,49 | 212 | | 2006-02-15 | 00:00:00 | 2,34 | 2,66 | 2,30 | 2,34 | 290 | | 2006-02-16 | 00:00:00 | 2,46 | 2,50 | 2,32 | 2,46 | 464 | | 2006-02-17 | 00:00:00 | 2,75 | 2,78 | 2,62 | 2,75 | 367 | | 2006-02-21 | 00:00:00 | 2,79 | 2,92 | 2,74 | 2,79 | 192 | | 2006-02-22 | 00:00:00 | 2,72 | 2,78 | 2,71 | 2,72 | 295 | | 2006-02-23 | 00:00:00 | 2,96 | 3,00 | 2,79 | 2,96 | 635 | | 2006-02-24 | 00:00:00 | 3,04 | 3,16 | 2,89 | 3,04 | 834 | | 2006-02-27 | 00:00:00 | 3,12 | 3,21 | 3,07 | 3,12 | 852 | | 2006-02-28 | 00:00:00 | 3,09 | 3,14 | 3,06 | 3,09 | 117 | | 2006-03-01 | 00:00:00 | 3,10 | 3,11 | 3,01 | 3,10 | 319 | | 2006-03-02 | 00:00:00 | 3,49 | 3,65 | 3,04 | 3,49 | 593 | | 2006-03-03 | 00:00:00 | 3,58 | 3,62 | 3,38 | 3,58 | 1.229 | | 2006-03-06 | 00:00:00 | 3,51 | 3,72 | 3,51 | 3,51 | 1.016 | | 2006-03-07 | 00:00:00 | 3,36 | 3,53 | 3,34 | 3,36 | 459 | | 2006-03-08 | 00:00:00 | 3,20 | 3,27 | 3,12 | 3,20 | 285 | | 2006-03-09 | 00:00:00 | 3,12 | 3,30 | 3,12 | 3,12 | 293 | | 2006-03-10 | 00:00:00 | 3,32 | 3,33 | 2,99 | 3,32 | 340 | | 2006-03-13 | 00:00:00 | 3,30 | 3,33 | 3,25 | 3,30 | 184 | | 2006-03-14 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,29 | 181 | | 2006-03-15 | 00:00:00 | 3,36 | 3,39 | 3,31 | 3,36 | 164 | | 2006-03-16 | 00:00:00 | 3,37 | 3,40 | 3,35 | 3,37 | 87 | | 2006-03-17 | 00:00:00 | 3,61 | 3,61 | 3,49 | 3,61 | 80 | | 2006-03-20 | 00:00:00 | 3,60 | 3,66 | 3,55 | 3,60 | 287 | | 2006-03-21 | 00:00:00 | 3,62 | 3,65 | 3,53 | 3,62 | 497 | | 2006-03-22 | 00:00:00 | 3,64 | 3,72 | 3,56 | 3,64 | 555 | | 2006-03-23 | 00:00:00 | 3,91 | 3,99 | 3,72 | 3,91 | 315 | | 2006-03-24 | 00:00:00 | 4,01 | 4,09 | 3,97 | 4,01 | 699 | | 2006-03-27 | 00:00:00 | 4,30 | 4,44 | 4,16 | 4,30 | 890 | | 2006-03-28 | 00:00:00 | 4,10 | 4,30 | 3,96 | 4,10 | 744 | | 2006-03-29 | 00:00:00 | 3,90 | 4,22 | 3,85 | 3,90 | 1.422 | | 2006-03-30 | 00:00:00 | 4,27 | 4,27 | 4,04 | 4,27 | 1.201 | | 2006-03-31 | 00:00:00 | 4,10 | 4,27 | 3,83 | 4,10 | 618 | | 2006-04-03 | 00:00:00 | 4,06 | 4,17 | 4,05 | 4,06 | 613 | | 2006-04-04 | 00:00:00 | 4,00 | 4,14 | 3,99 | 4,00 | 353 | | 2006-04-05 | 00:00:00 | 3,94 | 4,04 | 3,87 | 3,94 | 343 | | 2006-04-06 | 00:00:00 | 4,22 | 4,28 | 4,12 | 4,22 | 624 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
