(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-07 | 00:00:00 | 3,99 | 4,14 | 3,95 | 4,01 | 126.700 | | 2008-01-08 | 00:00:00 | 4,07 | 4,25 | 4,07 | 4,10 | 175.800 | | 2008-01-09 | 00:00:00 | 4,15 | 4,15 | 3,80 | 4,05 | 255.100 | | 2008-01-10 | 00:00:00 | 3,98 | 4,13 | 3,86 | 4,06 | 180.100 | | 2008-01-11 | 00:00:00 | 4,26 | 4,26 | 3,75 | 3,87 | 306.300 | | 2008-01-14 | 00:00:00 | 3,99 | 4,08 | 3,87 | 3,96 | 243.400 | | 2008-01-15 | 00:00:00 | 3,97 | 4,09 | 3,80 | 3,85 | 269.000 | | 2008-01-16 | 00:00:00 | 3,75 | 3,94 | 3,75 | 3,92 | 187.000 | | 2008-01-17 | 00:00:00 | 3,96 | 4,00 | 3,55 | 3,67 | 244.900 | | 2008-01-18 | 00:00:00 | 3,77 | 3,77 | 3,36 | 3,50 | 246.300 | | 2008-01-22 | 00:00:00 | 3,19 | 3,43 | 2,80 | 3,31 | 474.100 | | 2008-01-23 | 00:00:00 | 3,48 | 3,50 | 3,20 | 3,49 | 287.800 | | 2008-01-24 | 00:00:00 | 3,68 | 3,85 | 3,58 | 3,79 | 293.200 | | 2008-01-25 | 00:00:00 | 4,05 | 4,05 | 3,68 | 3,72 | 250.600 | | 2008-01-28 | 00:00:00 | 3,77 | 3,89 | 3,72 | 3,85 | 153.300 | | 2008-01-29 | 00:00:00 | 3,82 | 3,91 | 3,72 | 3,80 | 101.400 | | 2008-01-30 | 00:00:00 | 3,83 | 3,90 | 3,68 | 3,80 | 204.800 | | 2008-01-31 | 00:00:00 | 3,65 | 3,78 | 3,60 | 3,72 | 125.900 | | 2008-02-01 | 00:00:00 | 3,77 | 3,85 | 3,56 | 3,65 | 215.500 | | 2008-02-04 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,58 | 124.300 | | 2008-02-05 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,45 | 144.900 | | 2008-02-06 | 00:00:00 | 3,59 | 3,62 | 3,35 | 3,36 | 141.300 | | 2008-02-07 | 00:00:00 | 3,30 | 3,38 | 3,24 | 3,28 | 151.000 | | 2008-02-08 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,48 | 92.700 | | 2008-02-11 | 00:00:00 | 3,50 | 3,75 | 3,49 | 3,75 | 187.700 | | 2008-02-12 | 00:00:00 | 3,83 | 3,85 | 3,46 | 3,54 | 209.800 | | 2008-02-13 | 00:00:00 | 3,54 | 3,66 | 3,48 | 3,62 | 75.200 | | 2008-02-14 | 00:00:00 | 3,65 | 3,68 | 3,50 | 3,53 | 73.400 | | 2008-02-15 | 00:00:00 | 3,56 | 3,60 | 3,45 | 3,46 | 90.100 | | 2008-02-19 | 00:00:00 | 3,76 | 3,76 | 3,51 | 3,67 | 114.300 | | 2008-02-20 | 00:00:00 | 3,50 | 4,10 | 3,50 | 4,07 | 257.200 | | 2008-02-21 | 00:00:00 | 4,10 | 4,20 | 3,96 | 4,05 | 274.500 | | 2008-02-22 | 00:00:00 | 3,96 | 4,03 | 3,85 | 4,03 | 153.000 | | 2008-02-25 | 00:00:00 | 4,20 | 4,20 | 3,96 | 4,15 | 160.500 | | 2008-02-26 | 00:00:00 | 4,18 | 4,40 | 4,08 | 4,40 | 316.100 | | 2008-02-27 | 00:00:00 | 4,50 | 4,60 | 4,39 | 4,45 | 352.200 | | 2008-02-28 | 00:00:00 | 4,46 | 4,51 | 4,36 | 4,41 | 213.600 | | 2008-02-29 | 00:00:00 | 4,49 | 4,49 | 4,10 | 4,34 | 183.100 | | 2008-03-03 | 00:00:00 | 4,30 | 4,57 | 4,30 | 4,43 | 424.500 | | 2008-03-04 | 00:00:00 | 4,46 | 4,47 | 4,02 | 4,12 | 322.500 | | 2008-03-05 | 00:00:00 | 3,94 | 4,39 | 3,91 | 4,35 | 260.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
