(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 | | 2015-03-02 | 00:00:00 | 2,35 | 2,38 | 2,24 | 2,27 | 633.600 | | 2015-03-03 | 00:00:00 | 2,28 | 2,30 | 2,17 | 2,20 | 807.800 | | 2015-03-04 | 00:00:00 | 2,20 | 2,22 | 2,12 | 2,15 | 892.000 | | 2015-03-05 | 00:00:00 | 2,13 | 2,23 | 2,05 | 2,05 | 885.100 | | 2015-03-06 | 00:00:00 | 1,97 | 2,03 | 1,86 | 1,96 | 1.759.700 | | 2015-03-11 | 00:00:00 | 1,66 | 1,82 | 1,55 | 1,81 | 1.813.000 | | 2015-03-12 | 00:00:00 | 1,83 | 1,85 | 1,67 | 1,69 | 1.102.600 | | 2015-03-13 | 00:00:00 | 1,73 | 1,79 | 1,64 | 1,69 | 920.900 | | 2015-03-16 | 00:00:00 | 1,73 | 1,80 | 1,65 | 1,75 | 874.200 | | 2015-03-17 | 00:00:00 | 1,70 | 1,76 | 1,63 | 1,67 | 1.202.200 | | 2015-03-18 | 00:00:00 | 1,70 | 1,89 | 1,64 | 1,88 | 1.982.000 | | 2015-03-19 | 00:00:00 | 1,90 | 2,11 | 1,86 | 2,06 | 1.906.400 | | 2015-03-20 | 00:00:00 | 2,16 | 2,22 | 2,06 | 2,06 | 2.574.600 | | 2015-03-23 | 00:00:00 | 2,11 | 2,23 | 2,08 | 2,16 | 1.490.800 | | 2015-03-24 | 00:00:00 | 2,21 | 2,22 | 2,14 | 2,21 | 870.500 | | 2015-03-25 | 00:00:00 | 2,21 | 2,29 | 2,13 | 2,15 | 1.306.100 | | 2015-03-30 | 00:00:00 | 1,96 | 2,00 | 1,91 | 1,95 | 1.100.800 | | 2015-04-06 | 00:00:00 | 2,13 | 2,18 | 2,07 | 2,10 | 1.111.200 | | 2015-04-07 | 00:00:00 | 2,08 | 2,13 | 2,03 | 2,09 | 574.400 | | 2015-04-08 | 00:00:00 | 2,09 | 2,11 | 1,97 | 1,97 | 790.000 | | 2015-04-09 | 00:00:00 | 1,93 | 2,00 | 1,89 | 1,92 | 638.600 | | 2015-04-10 | 00:00:00 | 1,98 | 2,00 | 1,91 | 1,97 | 1.068.600 | | 2015-04-13 | 00:00:00 | 1,93 | 1,97 | 1,90 | 1,93 | 519.100 | | 2015-04-14 | 00:00:00 | 1,95 | 1,98 | 1,88 | 1,98 | 939.100 | | 2015-04-15 | 00:00:00 | 1,98 | 2,05 | 1,95 | 2,02 | 843.600 | | 2015-04-16 | 00:00:00 | 2,03 | 2,05 | 1,94 | 1,98 | 706.500 | | 2015-04-17 | 00:00:00 | 1,95 | 2,03 | 1,91 | 1,94 | 813.800 | | 2015-04-21 | 00:00:00 | 1,92 | 1,99 | 1,90 | 1,95 | 497.700 | | 2015-04-22 | 00:00:00 | 1,94 | 1,94 | 1,84 | 1,86 | 876.800 | | 2015-04-28 | 00:00:00 | 2,08 | 2,17 | 2,06 | 2,15 | 1.267.700 | | 2015-04-29 | 00:00:00 | 2,18 | 2,24 | 2,07 | 2,12 | 1.431.900 | | 2015-05-04 | 00:00:00 | 2,13 | 2,15 | 2,04 | 2,07 | 733.200 | | 2015-05-07 | 00:00:00 | 1,96 | 2,06 | 1,90 | 2,04 | 747.500 | | 2015-05-08 | 00:00:00 | 2,06 | 2,08 | 2,00 | 2,03 | 691.700 | | 2015-05-14 | 00:00:00 | 2,25 | 2,35 | 2,25 | 2,27 | 1.246.000 | | 2015-05-15 | 00:00:00 | 2,27 | 2,34 | 2,22 | 2,29 | 1.635.200 | | 2015-05-19 | 00:00:00 | 2,25 | 2,28 | 2,17 | 2,20 | 1.046.700 | | 2015-05-20 | 00:00:00 | 2,21 | 2,28 | 2,21 | 2,26 | 624.200 | | 2015-05-21 | 00:00:00 | 2,26 | 2,30 | 2,17 | 2,18 | 599.500 | | 2015-05-22 | 00:00:00 | 2,19 | 2,20 | 2,13 | 2,15 | 547.600 | | 2015-06-02 | 00:00:00 | 2,03 | 2,09 | 2,03 | 2,06 | 497.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
