(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 | | 2009-08-07 | 00:00:00 | 2,11 | 2,14 | 2,03 | 2,06 | 248.000 | | 2009-08-10 | 00:00:00 | 2,00 | 2,07 | 1,97 | 1,99 | 215.500 | | 2009-08-11 | 00:00:00 | 2,02 | 2,02 | 1,87 | 1,93 | 309.000 | | 2009-08-12 | 00:00:00 | 1,88 | 1,99 | 1,88 | 1,98 | 152.200 | | 2009-08-13 | 00:00:00 | 2,02 | 2,12 | 2,02 | 2,04 | 301.900 | | 2009-08-14 | 00:00:00 | 2,03 | 2,08 | 1,92 | 1,98 | 211.200 | | 2009-08-17 | 00:00:00 | 1,88 | 1,88 | 1,75 | 1,82 | 461.800 | | 2009-08-18 | 00:00:00 | 1,82 | 1,90 | 1,82 | 1,87 | 187.500 | | 2009-08-19 | 00:00:00 | 1,80 | 1,95 | 1,80 | 1,93 | 151.200 | | 2009-08-20 | 00:00:00 | 1,95 | 1,95 | 1,91 | 1,94 | 80.600 | | 2009-08-21 | 00:00:00 | 2,00 | 2,02 | 1,96 | 1,99 | 204.900 | | 2009-08-24 | 00:00:00 | 2,01 | 2,05 | 1,96 | 2,00 | 193.200 | | 2009-08-25 | 00:00:00 | 2,06 | 2,06 | 1,98 | 2,03 | 174.500 | | 2009-08-26 | 00:00:00 | 2,03 | 2,03 | 1,92 | 2,00 | 166.300 | | 2009-08-27 | 00:00:00 | 2,05 | 2,05 | 1,92 | 2,01 | 143.700 | | 2009-08-28 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,06 | 290.600 | | 2009-08-31 | 00:00:00 | 2,05 | 2,10 | 1,99 | 2,09 | 169.300 | | 2009-09-01 | 00:00:00 | 2,14 | 2,15 | 1,97 | 2,02 | 410.000 | | 2009-09-02 | 00:00:00 | 2,07 | 2,23 | 2,01 | 2,22 | 611.600 | | 2009-09-03 | 00:00:00 | 2,28 | 2,40 | 2,20 | 2,39 | 869.900 | | 2009-09-04 | 00:00:00 | 2,39 | 2,48 | 2,29 | 2,46 | 440.000 | | 2009-09-08 | 00:00:00 | 2,59 | 2,68 | 2,50 | 2,54 | 793.000 | | 2009-09-09 | 00:00:00 | 2,54 | 2,79 | 2,50 | 2,54 | 983.600 | | 2009-09-10 | 00:00:00 | 2,54 | 2,72 | 2,50 | 2,72 | 442.600 | | 2009-09-11 | 00:00:00 | 2,80 | 2,97 | 2,80 | 2,84 | 1.058.900 | | 2009-09-14 | 00:00:00 | 2,76 | 2,80 | 2,55 | 2,68 | 737.900 | | 2009-09-15 | 00:00:00 | 2,73 | 2,85 | 2,64 | 2,84 | 642.100 | | 2009-09-16 | 00:00:00 | 2,96 | 3,29 | 2,85 | 3,21 | 1.460.100 | | 2009-09-17 | 00:00:00 | 3,01 | 3,01 | 2,82 | 2,87 | 1.925.100 | | 2009-09-18 | 00:00:00 | 2,97 | 2,97 | 2,65 | 2,91 | 967.300 | | 2009-09-21 | 00:00:00 | 2,86 | 2,86 | 2,67 | 2,77 | 725.400 | | 2009-09-22 | 00:00:00 | 2,97 | 3,03 | 2,82 | 2,86 | 1.041.300 | | 2009-09-23 | 00:00:00 | 2,96 | 2,96 | 2,74 | 2,75 | 754.100 | | 2009-09-24 | 00:00:00 | 2,90 | 2,90 | 2,56 | 2,60 | 832.300 | | 2009-09-25 | 00:00:00 | 2,51 | 2,56 | 2,42 | 2,49 | 842.200 | | 2009-09-28 | 00:00:00 | 2,59 | 2,67 | 2,51 | 2,54 | 634.100 | | 2009-09-29 | 00:00:00 | 2,51 | 2,74 | 2,50 | 2,74 | 621.100 | | 2009-09-30 | 00:00:00 | 2,87 | 2,87 | 2,73 | 2,80 | 858.400 | | 2009-10-01 | 00:00:00 | 2,77 | 2,84 | 2,60 | 2,63 | 594.400 | | 2009-10-02 | 00:00:00 | 2,57 | 2,73 | 2,53 | 2,62 | 704.900 | | 2009-10-05 | 00:00:00 | 2,75 | 2,78 | 2,62 | 2,75 | 431.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
