(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 | | 2015-11-09 | 00:00:00 | 1,47 | 1,52 | 1,42 | 1,51 | 654.800 | | 2015-11-12 | 00:00:00 | 1,46 | 1,53 | 1,44 | 1,47 | 442.900 | | 2015-11-13 | 00:00:00 | 1,46 | 1,53 | 1,43 | 1,49 | 391.800 | | 2015-11-17 | 00:00:00 | 1,54 | 1,54 | 1,41 | 1,41 | 684.700 | | 2015-11-18 | 00:00:00 | 1,44 | 1,45 | 1,38 | 1,42 | 690.100 | | 2015-11-27 | 00:00:00 | 1,44 | 1,45 | 1,36 | 1,38 | 431.500 | | 2015-11-30 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,42 | 398.200 | | 2015-12-01 | 00:00:00 | 1,44 | 1,49 | 1,41 | 1,48 | 447.900 | | 2015-12-02 | 00:00:00 | 1,46 | 1,48 | 1,41 | 1,44 | 396.500 | | 2015-12-08 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,40 | 379.200 | | 2015-12-09 | 00:00:00 | 1,42 | 1,45 | 1,39 | 1,42 | 296.000 | | 2015-12-10 | 00:00:00 | 1,43 | 1,45 | 1,40 | 1,44 | 243.200 | | 2015-12-11 | 00:00:00 | 1,43 | 1,44 | 1,38 | 1,41 | 502.700 | | 2015-12-14 | 00:00:00 | 1,40 | 1,42 | 1,37 | 1,38 | 565.200 | | 2015-12-17 | 00:00:00 | 1,42 | 1,45 | 1,36 | 1,37 | 723.300 | | 2015-12-18 | 00:00:00 | 1,39 | 1,46 | 1,39 | 1,43 | 495.100 | | 2015-12-24 | 00:00:00 | 1,43 | 1,47 | 1,43 | 1,45 | 254.800 | | 2015-12-28 | 00:00:00 | 1,43 | 1,45 | 1,40 | 1,41 | 331.700 | | 2015-12-29 | 00:00:00 | 1,43 | 1,44 | 1,39 | 1,40 | 393.900 | | 2015-12-30 | 00:00:00 | 1,38 | 1,40 | 1,37 | 1,39 | 306.800 | | 2015-12-31 | 00:00:00 | 1,38 | 1,43 | 1,38 | 1,42 | 576.600 | | 2016-01-14 | 00:00:00 | 1,20 | 1,21 | 1,11 | 1,16 | 767.900 | | 2016-01-15 | 00:00:00 | 1,21 | 1,21 | 1,09 | 1,10 | 734.700 | | 2016-01-19 | 00:00:00 | 1,12 | 1,13 | 1,01 | 1,01 | 889.000 | | 2016-01-20 | 00:00:00 | 1,09 | 1,11 | 1,00 | 1,04 | 736.000 | | 2016-01-21 | 00:00:00 | 1,06 | 1,07 | 1,01 | 1,05 | 325.100 | | 2016-01-26 | 00:00:00 | 1,13 | 1,26 | 1,12 | 1,25 | 880.900 | | 2016-01-27 | 00:00:00 | 1,24 | 1,28 | 1,21 | 1,27 | 476.500 | | 2016-01-28 | 00:00:00 | 1,26 | 1,28 | 1,20 | 1,24 | 432.700 | | 2016-01-29 | 00:00:00 | 1,22 | 1,26 | 1,21 | 1,24 | 448.700 | | 2016-02-02 | 00:00:00 | 1,23 | 1,29 | 1,18 | 1,18 | 387.000 | | 2016-02-03 | 00:00:00 | 1,20 | 1,26 | 1,20 | 1,23 | 597.000 | | 2016-02-04 | 00:00:00 | 1,27 | 1,33 | 1,25 | 1,27 | 939.500 | | 2016-02-05 | 00:00:00 | 1,26 | 1,37 | 1,25 | 1,35 | 1.230.400 | | 2016-02-08 | 00:00:00 | 1,41 | 1,62 | 1,41 | 1,58 | 3.200.900 | | 2016-02-16 | 00:00:00 | 1,63 | 1,70 | 1,58 | 1,60 | 980.700 | | 2016-02-22 | 00:00:00 | 1,69 | 1,73 | 1,64 | 1,64 | 961.900 | | 2016-02-23 | 00:00:00 | 1,65 | 1,70 | 1,60 | 1,61 | 919.900 | | 2016-02-24 | 00:00:00 | 1,71 | 1,78 | 1,65 | 1,68 | 1.254.800 | | 2016-02-25 | 00:00:00 | 1,66 | 1,72 | 1,64 | 1,69 | 707.200 | | 2016-02-26 | 00:00:00 | 1,67 | 1,72 | 1,63 | 1,66 | 683.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
