(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-22 | 00:00:00 | 4,03 | 4,07 | 3,85 | 3,85 | 1.881.300 | | 2014-10-23 | 00:00:00 | 3,78 | 3,85 | 3,64 | 3,84 | 1.796.300 | | 2014-10-24 | 00:00:00 | 3,85 | 3,87 | 3,70 | 3,79 | 868.000 | | 2014-10-28 | 00:00:00 | 3,63 | 3,70 | 3,57 | 3,68 | 1.103.600 | | 2014-10-29 | 00:00:00 | 3,64 | 3,72 | 3,45 | 3,47 | 1.632.100 | | 2014-11-13 | 00:00:00 | 2,72 | 2,75 | 2,53 | 2,56 | 1.389.400 | | 2014-11-14 | 00:00:00 | 2,50 | 2,80 | 2,42 | 2,76 | 1.873.600 | | 2014-11-18 | 00:00:00 | 2,93 | 3,19 | 2,93 | 3,16 | 2.247.800 | | 2014-11-19 | 00:00:00 | 3,18 | 3,20 | 2,86 | 2,87 | 2.963.100 | | 2014-11-20 | 00:00:00 | 2,94 | 3,07 | 2,87 | 3,03 | 1.448.100 | | 2014-11-21 | 00:00:00 | 3,15 | 3,18 | 2,96 | 2,98 | 2.493.500 | | 2014-11-24 | 00:00:00 | 2,95 | 3,04 | 2,90 | 2,95 | 1.018.500 | | 2014-11-28 | 00:00:00 | 2,77 | 2,77 | 2,61 | 2,61 | 727.700 | | 2014-12-01 | 00:00:00 | 2,71 | 2,85 | 2,65 | 2,81 | 1.315.600 | | 2014-12-03 | 00:00:00 | 2,66 | 2,83 | 2,60 | 2,75 | 1.280.000 | | 2014-12-04 | 00:00:00 | 2,78 | 2,78 | 2,53 | 2,57 | 2.030.800 | | 2014-12-08 | 00:00:00 | 2,49 | 2,96 | 2,26 | 2,44 | 1.903.000 | | 2014-12-15 | 00:00:00 | 2,16 | 2,16 | 1,85 | 1,86 | 3.365.000 | | 2014-12-23 | 00:00:00 | 2,01 | 2,13 | 1,92 | 1,95 | 1.553.000 | | 2014-12-24 | 00:00:00 | 1,95 | 2,10 | 1,93 | 2,05 | 719.400 | | 2015-01-05 | 00:00:00 | 2,37 | 2,41 | 2,23 | 2,39 | 1.603.300 | | 2015-01-06 | 00:00:00 | 2,40 | 2,54 | 2,33 | 2,49 | 2.619.700 | | 2015-01-13 | 00:00:00 | 2,71 | 2,75 | 2,48 | 2,55 | 2.307.400 | | 2015-01-14 | 00:00:00 | 2,59 | 2,69 | 2,38 | 2,44 | 1.580.200 | | 2015-01-27 | 00:00:00 | 2,86 | 3,06 | 2,85 | 3,02 | 1.737.000 | | 2015-01-28 | 00:00:00 | 2,97 | 3,01 | 2,73 | 2,80 | 1.538.900 | | 2015-01-29 | 00:00:00 | 2,66 | 2,70 | 2,50 | 2,63 | 1.961.200 | | 2015-01-30 | 00:00:00 | 2,66 | 2,82 | 2,57 | 2,74 | 1.366.800 | | 2015-02-02 | 00:00:00 | 2,70 | 2,82 | 2,66 | 2,76 | 1.265.100 | | 2015-02-03 | 00:00:00 | 2,74 | 2,77 | 2,58 | 2,61 | 1.990.200 | | 2015-02-04 | 00:00:00 | 2,63 | 2,68 | 2,51 | 2,65 | 1.346.900 | | 2015-02-09 | 00:00:00 | 2,58 | 2,63 | 2,52 | 2,52 | 980.000 | | 2015-02-12 | 00:00:00 | 2,43 | 2,50 | 2,37 | 2,40 | 734.200 | | 2015-02-13 | 00:00:00 | 2,43 | 2,53 | 2,43 | 2,48 | 958.400 | | 2015-02-17 | 00:00:00 | 2,39 | 2,43 | 2,32 | 2,35 | 1.034.100 | | 2015-02-18 | 00:00:00 | 2,34 | 2,43 | 2,25 | 2,41 | 1.156.800 | | 2015-02-19 | 00:00:00 | 2,40 | 2,49 | 2,32 | 2,33 | 792.700 | | 2015-02-23 | 00:00:00 | 2,24 | 2,33 | 2,19 | 2,25 | 813.500 | | 2015-02-26 | 00:00:00 | 2,35 | 2,40 | 2,30 | 2,30 | 830.800 | | 2015-02-27 | 00:00:00 | 2,32 | 2,38 | 2,28 | 2,36 | 421.000 | | 2015-03-02 | 00:00:00 | 2,35 | 2,38 | 2,24 | 2,27 | 633.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
