(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 | | 2015-06-02 | 00:00:00 | 2,03 | 2,09 | 2,03 | 2,06 | 497.900 | | 2015-06-03 | 00:00:00 | 2,05 | 2,09 | 2,00 | 2,04 | 353.500 | | 2015-06-08 | 00:00:00 | 2,04 | 2,05 | 1,98 | 2,05 | 547.600 | | 2015-06-09 | 00:00:00 | 2,07 | 2,10 | 2,04 | 2,05 | 453.600 | | 2015-06-10 | 00:00:00 | 2,09 | 2,12 | 2,04 | 2,05 | 596.000 | | 2015-06-11 | 00:00:00 | 2,06 | 2,16 | 2,02 | 2,14 | 790.800 | | 2015-06-18 | 00:00:00 | 2,19 | 2,19 | 2,11 | 2,11 | 708.500 | | 2015-06-19 | 00:00:00 | 2,09 | 2,20 | 2,07 | 2,19 | 1.295.300 | | 2015-06-22 | 00:00:00 | 2,15 | 2,15 | 2,03 | 2,04 | 953.300 | | 2015-06-23 | 00:00:00 | 2,04 | 2,08 | 2,02 | 2,02 | 663.300 | | 2015-06-24 | 00:00:00 | 2,03 | 2,06 | 2,02 | 2,03 | 478.100 | | 2015-07-02 | 00:00:00 | 1,93 | 1,96 | 1,90 | 1,92 | 685.600 | | 2015-07-06 | 00:00:00 | 1,87 | 2,05 | 1,85 | 2,02 | 775.100 | | 2015-07-07 | 00:00:00 | 1,92 | 1,92 | 1,85 | 1,89 | 1.116.000 | | 2015-07-08 | 00:00:00 | 1,91 | 1,94 | 1,80 | 1,82 | 933.200 | | 2015-07-13 | 00:00:00 | 1,75 | 1,84 | 1,71 | 1,84 | 571.700 | | 2015-07-14 | 00:00:00 | 1,81 | 1,90 | 1,81 | 1,85 | 394.100 | | 2015-07-15 | 00:00:00 | 1,82 | 1,83 | 1,72 | 1,72 | 557.300 | | 2015-07-20 | 00:00:00 | 1,56 | 1,56 | 1,42 | 1,44 | 1.344.000 | | 2015-07-21 | 00:00:00 | 1,46 | 1,51 | 1,41 | 1,42 | 924.500 | | 2015-07-22 | 00:00:00 | 1,39 | 1,46 | 1,32 | 1,42 | 1.025.100 | | 2015-07-23 | 00:00:00 | 1,41 | 1,43 | 1,29 | 1,32 | 1.112.600 | | 2015-07-24 | 00:00:00 | 1,30 | 1,44 | 1,26 | 1,44 | 1.234.600 | | 2015-07-27 | 00:00:00 | 1,39 | 1,50 | 1,33 | 1,34 | 1.190.900 | | 2015-07-28 | 00:00:00 | 1,34 | 1,39 | 1,33 | 1,34 | 618.100 | | 2015-07-29 | 00:00:00 | 1,35 | 1,39 | 1,32 | 1,33 | 638.900 | | 2015-07-30 | 00:00:00 | 1,34 | 1,39 | 1,33 | 1,35 | 482.200 | | 2015-07-31 | 00:00:00 | 1,39 | 1,43 | 1,37 | 1,37 | 417.500 | | 2015-08-03 | 00:00:00 | 1,34 | 1,40 | 1,33 | 1,35 | 297.600 | | 2015-08-04 | 00:00:00 | 1,35 | 1,39 | 1,33 | 1,36 | 304.800 | | 2015-08-05 | 00:00:00 | 1,34 | 1,37 | 1,25 | 1,25 | 679.600 | | 2015-08-06 | 00:00:00 | 1,25 | 1,35 | 1,25 | 1,35 | 589.400 | | 2015-08-07 | 00:00:00 | 1,35 | 1,50 | 1,35 | 1,37 | 1.074.500 | | 2015-08-10 | 00:00:00 | 1,36 | 1,55 | 1,36 | 1,55 | 1.037.200 | | 2015-08-11 | 00:00:00 | 1,59 | 1,64 | 1,50 | 1,63 | 927.100 | | 2015-08-12 | 00:00:00 | 1,68 | 1,90 | 1,68 | 1,90 | 1.509.700 | | 2015-08-13 | 00:00:00 | 1,78 | 1,85 | 1,70 | 1,77 | 819.700 | | 2015-08-14 | 00:00:00 | 1,77 | 1,87 | 1,72 | 1,74 | 604.200 | | 2015-08-17 | 00:00:00 | 1,73 | 1,85 | 1,73 | 1,84 | 695.800 | | 2015-08-18 | 00:00:00 | 1,76 | 1,78 | 1,70 | 1,72 | 700.400 | | 2015-08-19 | 00:00:00 | 1,78 | 1,87 | 1,77 | 1,80 | 908.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
