(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 | | 2016-02-26 | 00:00:00 | 1,67 | 1,72 | 1,63 | 1,66 | 683.200 | | 2016-03-01 | 00:00:00 | 1,68 | 1,70 | 1,58 | 1,59 | 1.011.500 | | 2016-03-02 | 00:00:00 | 1,59 | 1,72 | 1,59 | 1,72 | 793.100 | | 2016-03-03 | 00:00:00 | 1,74 | 1,94 | 1,73 | 1,88 | 1.629.000 | | 2016-03-04 | 00:00:00 | 2,01 | 2,28 | 1,95 | 2,10 | 3.562.800 | | 2016-03-07 | 00:00:00 | 2,26 | 2,32 | 2,16 | 2,27 | 2.043.400 | | 2016-03-14 | 00:00:00 | 2,68 | 2,72 | 2,46 | 2,58 | 2.061.400 | | 2016-03-15 | 00:00:00 | 2,53 | 2,55 | 2,31 | 2,41 | 1.572.600 | | 2016-03-16 | 00:00:00 | 2,37 | 2,67 | 2,34 | 2,66 | 1.476.300 | | 2016-03-17 | 00:00:00 | 2,78 | 2,91 | 2,56 | 2,60 | 2.713.700 | | 2016-03-18 | 00:00:00 | 2,62 | 2,73 | 2,52 | 2,63 | 4.113.300 | | 2016-03-21 | 00:00:00 | 2,60 | 2,73 | 2,55 | 2,63 | 1.382.500 | | 2016-03-24 | 00:00:00 | 2,45 | 2,50 | 2,37 | 2,43 | 1.110.400 | | 2016-03-28 | 00:00:00 | 2,40 | 2,43 | 2,30 | 2,37 | 1.052.900 | | 2016-03-29 | 00:00:00 | 2,39 | 2,59 | 2,35 | 2,57 | 1.658.000 | | 2016-03-30 | 00:00:00 | 2,62 | 2,65 | 2,44 | 2,50 | 1.268.900 | | 2016-03-31 | 00:00:00 | 2,60 | 2,62 | 2,45 | 2,46 | 916.700 | | 2016-04-01 | 00:00:00 | 2,36 | 2,48 | 2,33 | 2,48 | 1.383.200 | | 2016-04-07 | 00:00:00 | 2,55 | 2,73 | 2,53 | 2,67 | 1.438.400 | | 2016-04-08 | 00:00:00 | 2,69 | 2,85 | 2,69 | 2,80 | 1.300.100 | | 2016-04-12 | 00:00:00 | 3,14 | 3,16 | 2,96 | 2,97 | 2.829.600 | | 2016-04-13 | 00:00:00 | 2,93 | 3,09 | 2,88 | 2,99 | 1.788.100 | | 2016-04-14 | 00:00:00 | 2,93 | 3,00 | 2,79 | 2,90 | 1.533.000 | | 2016-04-15 | 00:00:00 | 2,92 | 3,08 | 2,89 | 3,05 | 1.309.000 | | 2016-04-18 | 00:00:00 | 3,15 | 3,18 | 3,03 | 3,07 | 1.544.600 | | 2016-04-19 | 00:00:00 | 3,32 | 3,85 | 3,31 | 3,82 | 4.918.600 | | 2016-04-20 | 00:00:00 | 3,89 | 4,17 | 3,66 | 3,72 | 7.190.500 | | 2016-04-25 | 00:00:00 | 3,75 | 3,89 | 3,60 | 3,68 | 1.806.600 | | 2016-04-26 | 00:00:00 | 3,64 | 3,79 | 3,40 | 3,79 | 2.848.300 | | 2016-04-27 | 00:00:00 | 3,92 | 3,95 | 3,73 | 3,87 | 2.203.500 | | 2016-04-28 | 00:00:00 | 3,96 | 4,12 | 3,90 | 3,99 | 3.173.500 | | 2016-05-02 | 00:00:00 | 4,21 | 4,23 | 3,86 | 3,95 | 3.192.200 | | 2016-05-05 | 00:00:00 | 3,67 | 3,89 | 3,65 | 3,87 | 2.307.200 | | 2016-05-06 | 00:00:00 | 3,95 | 4,10 | 3,90 | 3,90 | 2.594.200 | | 2016-05-16 | 00:00:00 | 3,78 | 3,88 | 3,71 | 3,71 | 2.063.700 | | 2016-05-17 | 00:00:00 | 3,69 | 3,89 | 3,66 | 3,80 | 2.347.700 | | 2016-05-18 | 00:00:00 | 3,71 | 3,78 | 3,43 | 3,44 | 3.169.600 | | 2016-05-19 | 00:00:00 | 3,31 | 3,55 | 3,18 | 3,36 | 3.225.400 | | 2016-05-20 | 00:00:00 | 3,46 | 3,53 | 3,30 | 3,53 | 2.861.400 | | 2016-06-01 | 00:00:00 | 3,13 | 3,17 | 2,96 | 3,06 | 1.391.700 | | 2016-06-02 | 00:00:00 | 3,02 | 3,16 | 3,02 | 3,11 | 1.365.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
