(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-18 | 00:00:00 | 4,95 | 5,13 | 4,95 | 5,13 | 170.900 | | 2007-05-21 | 00:00:00 | 5,05 | 5,42 | 5,01 | 5,37 | 223.600 | | 2007-05-22 | 00:00:00 | 5,30 | 5,30 | 5,06 | 5,10 | 242.900 | | 2007-05-23 | 00:00:00 | 5,11 | 5,27 | 5,11 | 5,22 | 163.800 | | 2007-05-24 | 00:00:00 | 5,22 | 5,22 | 4,94 | 4,94 | 245.800 | | 2007-05-25 | 00:00:00 | 5,01 | 5,05 | 4,90 | 5,00 | 239.900 | | 2007-05-29 | 00:00:00 | 4,85 | 5,00 | 4,83 | 4,90 | 192.200 | | 2007-05-30 | 00:00:00 | 4,82 | 4,94 | 4,75 | 4,83 | 285.000 | | 2007-05-31 | 00:00:00 | 4,94 | 5,14 | 4,92 | 5,12 | 245.500 | | 2007-06-01 | 00:00:00 | 5,18 | 5,30 | 5,15 | 5,19 | 206.300 | | 2007-06-04 | 00:00:00 | 5,19 | 5,37 | 5,13 | 5,35 | 192.700 | | 2007-06-05 | 00:00:00 | 5,34 | 5,37 | 5,14 | 5,21 | 125.700 | | 2007-06-06 | 00:00:00 | 5,20 | 5,20 | 4,99 | 5,12 | 195.800 | | 2007-06-07 | 00:00:00 | 5,05 | 5,11 | 4,69 | 4,75 | 434.000 | | 2007-06-08 | 00:00:00 | 4,66 | 4,83 | 4,55 | 4,71 | 414.100 | | 2007-06-11 | 00:00:00 | 4,75 | 4,79 | 4,69 | 4,71 | 199.400 | | 2007-06-12 | 00:00:00 | 4,64 | 4,70 | 4,53 | 4,59 | 282.300 | | 2007-06-13 | 00:00:00 | 4,53 | 4,63 | 4,44 | 4,54 | 235.100 | | 2007-06-14 | 00:00:00 | 4,51 | 4,62 | 4,50 | 4,50 | 132.200 | | 2007-06-15 | 00:00:00 | 4,50 | 4,70 | 4,50 | 4,70 | 163.800 | | 2007-06-18 | 00:00:00 | 4,67 | 4,90 | 4,67 | 4,89 | 188.100 | | 2007-06-19 | 00:00:00 | 4,89 | 4,93 | 4,73 | 4,90 | 118.800 | | 2007-06-20 | 00:00:00 | 4,88 | 4,90 | 4,65 | 4,67 | 127.800 | | 2007-06-21 | 00:00:00 | 4,66 | 4,66 | 4,55 | 4,62 | 123.600 | | 2007-06-22 | 00:00:00 | 4,62 | 4,65 | 4,59 | 4,61 | 62.500 | | 2007-06-25 | 00:00:00 | 4,51 | 4,58 | 4,50 | 4,51 | 93.900 | | 2007-06-26 | 00:00:00 | 4,45 | 4,47 | 4,21 | 4,26 | 282.900 | | 2007-06-27 | 00:00:00 | 4,26 | 4,30 | 4,23 | 4,26 | 93.200 | | 2007-06-28 | 00:00:00 | 4,30 | 4,47 | 4,30 | 4,45 | 159.800 | | 2007-06-29 | 00:00:00 | 4,56 | 4,56 | 4,47 | 4,51 | 72.100 | | 2007-07-02 | 00:00:00 | 4,55 | 4,75 | 4,55 | 4,74 | 110.900 | | 2007-07-03 | 00:00:00 | 4,70 | 4,76 | 4,63 | 4,68 | 88.200 | | 2007-07-05 | 00:00:00 | 4,68 | 4,75 | 4,63 | 4,73 | 71.800 | | 2007-07-06 | 00:00:00 | 4,68 | 4,93 | 4,66 | 4,91 | 137.400 | | 2007-07-09 | 00:00:00 | 4,99 | 5,15 | 4,96 | 5,10 | 152.500 | | 2007-07-10 | 00:00:00 | 5,14 | 5,21 | 5,00 | 5,03 | 143.900 | | 2007-07-11 | 00:00:00 | 5,06 | 5,15 | 4,92 | 5,15 | 136.600 | | 2007-07-12 | 00:00:00 | 5,20 | 5,35 | 5,20 | 5,21 | 205.900 | | 2007-07-13 | 00:00:00 | 5,25 | 5,25 | 5,05 | 5,06 | 119.000 | | 2007-07-16 | 00:00:00 | 5,06 | 5,10 | 4,97 | 4,98 | 98.100 | | 2007-07-17 | 00:00:00 | 4,91 | 5,08 | 4,89 | 5,06 | 155.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
