(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-27 | 00:00:00 | 3,28 | 3,28 | 3,08 | 3,28 | 23.900 | | 2006-09-28 | 00:00:00 | 3,20 | 3,28 | 3,16 | 3,20 | 21.600 | | 2006-09-29 | 00:00:00 | 3,35 | 3,35 | 3,19 | 3,35 | 16.700 | | 2006-10-02 | 00:00:00 | 3,33 | 3,35 | 3,30 | 3,33 | 12.600 | | 2006-10-03 | 00:00:00 | 3,19 | 3,26 | 3,17 | 3,19 | 29.100 | | 2006-10-04 | 00:00:00 | 2,89 | 3,05 | 2,88 | 2,89 | 36.000 | | 2006-10-05 | 00:00:00 | 3,08 | 3,11 | 2,98 | 3,08 | 21.300 | | 2006-10-06 | 00:00:00 | 3,03 | 3,08 | 3,03 | 3,03 | 12.500 | | 2006-10-09 | 00:00:00 | 3,03 | 3,03 | 3,03 | 3,03 | 0 | | 2006-10-10 | 00:00:00 | 3,01 | 3,05 | 3,01 | 3,01 | 6.900 | | 2006-10-11 | 00:00:00 | 3,02 | 3,05 | 3,02 | 3,02 | 9.000 | | 2006-10-12 | 00:00:00 | 3,02 | 3,04 | 2,98 | 3,02 | 7.700 | | 2006-10-13 | 00:00:00 | 3,29 | 3,29 | 3,04 | 3,29 | 18.900 | | 2006-10-16 | 00:00:00 | 3,37 | 3,40 | 3,30 | 3,37 | 9.200 | | 2006-10-17 | 00:00:00 | 3,37 | 3,37 | 3,33 | 3,37 | 9.200 | | 2006-10-18 | 00:00:00 | 3,38 | 3,43 | 3,38 | 3,38 | 12.800 | | 2006-10-19 | 00:00:00 | 3,46 | 3,52 | 3,44 | 3,46 | 20.300 | | 2006-10-20 | 00:00:00 | 3,51 | 3,54 | 3,51 | 3,51 | 6.900 | | 2006-10-23 | 00:00:00 | 3,50 | 3,51 | 3,44 | 3,50 | 44.100 | | 2006-10-24 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,50 | 28.400 | | 2006-10-25 | 00:00:00 | 3,59 | 3,59 | 3,42 | 3,59 | 37.500 | | 2006-10-26 | 00:00:00 | 3,56 | 3,62 | 3,56 | 3,56 | 9.600 | | 2006-10-27 | 00:00:00 | 3,64 | 3,64 | 3,57 | 3,64 | 18.200 | | 2006-10-30 | 00:00:00 | 3,64 | 3,65 | 3,58 | 3,64 | 11.100 | | 2006-10-31 | 00:00:00 | 3,68 | 3,73 | 3,66 | 3,68 | 11.200 | | 2006-11-01 | 00:00:00 | 3,65 | 3,72 | 3,64 | 3,65 | 21.600 | | 2006-11-02 | 00:00:00 | 3,65 | 3,75 | 3,65 | 3,65 | 7.600 | | 2006-11-03 | 00:00:00 | 3,77 | 3,78 | 3,63 | 3,77 | 20.900 | | 2006-11-06 | 00:00:00 | 3,65 | 3,90 | 3,65 | 3,65 | 15.500 | | 2006-11-07 | 00:00:00 | 3,56 | 3,68 | 3,56 | 3,56 | 11.800 | | 2006-11-08 | 00:00:00 | 3,53 | 3,57 | 3,51 | 3,53 | 21.400 | | 2006-11-09 | 00:00:00 | 3,76 | 3,77 | 3,55 | 3,76 | 9.700 | | 2006-11-10 | 00:00:00 | 3,82 | 3,85 | 3,75 | 3,82 | 32.600 | | 2006-11-13 | 00:00:00 | 3,86 | 3,86 | 3,75 | 3,86 | 45.500 | | 2006-11-14 | 00:00:00 | 3,75 | 3,92 | 3,65 | 3,75 | 53.100 | | 2006-11-15 | 00:00:00 | 3,88 | 3,89 | 3,53 | 3,88 | 52.500 | | 2006-11-16 | 00:00:00 | 3,80 | 4,00 | 3,80 | 3,80 | 12.200 | | 2006-11-17 | 00:00:00 | 3,83 | 3,88 | 3,75 | 3,83 | 21.600 | | 2006-11-20 | 00:00:00 | 3,89 | 3,93 | 3,85 | 3,89 | 11.700 | | 2006-11-21 | 00:00:00 | 3,90 | 3,93 | 3,78 | 3,90 | 15.600 | | 2006-11-22 | 00:00:00 | 4,00 | 4,00 | 3,87 | 4,00 | 17.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
