(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-22 | 00:00:00 | 4,42 | 4,53 | 4,35 | 4,53 | 119.700 | 2007-03-23 | 00:00:00 | 4,58 | 4,58 | 4,35 | 4,42 | 90.200 | 2007-03-26 | 00:00:00 | 4,45 | 4,51 | 4,44 | 4,48 | 89.200 | 2007-03-27 | 00:00:00 | 4,49 | 4,50 | 4,43 | 4,43 | 69.300 | 2007-03-28 | 00:00:00 | 4,48 | 4,50 | 4,37 | 4,42 | 62.800 | 2007-03-29 | 00:00:00 | 4,39 | 4,45 | 4,31 | 4,45 | 102.800 | 2007-03-30 | 00:00:00 | 4,47 | 4,52 | 4,45 | 4,51 | 81.100 | 2007-04-02 | 00:00:00 | 4,49 | 4,55 | 4,40 | 4,52 | 129.200 | 2007-04-03 | 00:00:00 | 4,53 | 4,74 | 4,53 | 4,63 | 310.100 | 2007-04-04 | 00:00:00 | 4,73 | 4,80 | 4,65 | 4,78 | 232.400 | 2007-04-05 | 00:00:00 | 4,82 | 4,83 | 4,73 | 4,79 | 130.800 | 2007-04-09 | 00:00:00 | 4,84 | 5,20 | 4,81 | 5,15 | 380.700 | 2007-04-10 | 00:00:00 | 5,21 | 5,32 | 5,01 | 5,03 | 425.400 | 2007-04-11 | 00:00:00 | 5,11 | 5,11 | 4,83 | 4,87 | 230.200 | 2007-04-12 | 00:00:00 | 4,85 | 5,05 | 4,83 | 4,89 | 210.500 | 2007-04-13 | 00:00:00 | 4,93 | 5,23 | 4,93 | 5,21 | 331.100 | 2007-04-16 | 00:00:00 | 5,29 | 5,36 | 5,22 | 5,26 | 316.500 | 2007-04-17 | 00:00:00 | 5,28 | 5,28 | 5,09 | 5,15 | 196.100 | 2007-04-18 | 00:00:00 | 5,20 | 5,24 | 5,09 | 5,13 | 90.100 | 2007-04-19 | 00:00:00 | 5,04 | 5,05 | 4,86 | 4,86 | 268.600 | 2007-04-20 | 00:00:00 | 4,99 | 5,18 | 4,98 | 5,16 | 162.900 | 2007-04-23 | 00:00:00 | 5,15 | 5,20 | 5,05 | 5,13 | 178.900 | 2007-04-24 | 00:00:00 | 5,17 | 5,17 | 4,90 | 4,99 | 144.900 | 2007-04-25 | 00:00:00 | 4,99 | 5,12 | 4,93 | 5,07 | 148.600 | 2007-04-26 | 00:00:00 | 4,87 | 5,00 | 4,85 | 4,96 | 190.800 | 2007-04-27 | 00:00:00 | 4,96 | 5,08 | 4,86 | 5,03 | 322.700 | 2007-04-30 | 00:00:00 | 5,00 | 5,20 | 4,93 | 5,01 | 361.600 | 2007-05-01 | 00:00:00 | 5,00 | 5,02 | 4,85 | 4,96 | 263.900 | 2007-05-02 | 00:00:00 | 4,92 | 5,33 | 4,87 | 5,30 | 389.800 | 2007-05-03 | 00:00:00 | 5,22 | 5,42 | 5,22 | 5,36 | 338.400 | 2007-05-04 | 00:00:00 | 5,36 | 5,48 | 5,35 | 5,40 | 306.700 | 2007-05-07 | 00:00:00 | 5,42 | 5,43 | 5,30 | 5,37 | 168.100 | 2007-05-08 | 00:00:00 | 5,35 | 5,36 | 5,17 | 5,35 | 175.700 | 2007-05-09 | 00:00:00 | 5,30 | 5,38 | 5,26 | 5,38 | 103.000 | 2007-05-10 | 00:00:00 | 5,33 | 5,38 | 5,05 | 5,08 | 277.000 | 2007-05-11 | 00:00:00 | 5,15 | 5,23 | 5,08 | 5,23 | 147.600 | 2007-05-14 | 00:00:00 | 5,27 | 5,32 | 5,03 | 5,11 | 286.900 | 2007-05-15 | 00:00:00 | 5,14 | 5,25 | 5,08 | 5,09 | 216.700 | 2007-05-16 | 00:00:00 | 5,06 | 5,10 | 4,90 | 4,95 | 238.200 | 2007-05-17 | 00:00:00 | 4,95 | 5,10 | 4,83 | 4,92 | 271.000 | 2007-05-18 | 00:00:00 | 4,95 | 5,13 | 4,95 | 5,13 | 170.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|