(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 | | 2016-06-02 | 00:00:00 | 3,02 | 3,16 | 3,02 | 3,11 | 1.365.300 | | 2016-06-03 | 00:00:00 | 3,32 | 3,47 | 3,28 | 3,46 | 3.668.200 | | 2016-06-13 | 00:00:00 | 3,70 | 3,75 | 3,56 | 3,64 | 1.618.500 | | 2016-06-15 | 00:00:00 | 3,51 | 3,86 | 3,47 | 3,76 | 2.567.400 | | 2016-06-16 | 00:00:00 | 3,94 | 3,99 | 3,57 | 3,62 | 3.015.700 | | 2016-06-17 | 00:00:00 | 3,71 | 3,77 | 3,59 | 3,66 | 2.740.600 | | 2016-06-20 | 00:00:00 | 3,56 | 3,85 | 3,53 | 3,79 | 1.655.200 | | 2016-06-27 | 00:00:00 | 3,88 | 3,96 | 3,60 | 3,77 | 2.924.800 | | 2016-06-28 | 00:00:00 | 3,73 | 3,86 | 3,70 | 3,82 | 1.852.500 | | 2016-06-29 | 00:00:00 | 3,88 | 3,93 | 3,84 | 3,89 | 2.554.300 | | 2016-07-06 | 00:00:00 | 4,46 | 4,67 | 4,41 | 4,67 | 3.823.600 | | 2016-07-07 | 00:00:00 | 4,57 | 4,57 | 4,34 | 4,38 | 2.576.400 | | 2016-07-08 | 00:00:00 | 4,39 | 4,72 | 4,36 | 4,70 | 2.807.400 | | 2016-07-14 | 00:00:00 | 4,68 | 4,90 | 4,63 | 4,90 | 2.296.200 | | 2016-07-15 | 00:00:00 | 4,81 | 4,94 | 4,77 | 4,86 | 1.343.200 | | 2016-07-21 | 00:00:00 | 4,19 | 4,51 | 4,19 | 4,44 | 1.974.500 | | 2016-07-22 | 00:00:00 | 4,39 | 4,52 | 4,39 | 4,47 | 1.605.400 | | 2016-07-25 | 00:00:00 | 4,37 | 4,38 | 4,13 | 4,25 | 2.046.900 | | 2016-07-26 | 00:00:00 | 4,34 | 4,45 | 4,25 | 4,41 | 1.256.700 | | 2016-08-01 | 00:00:00 | 4,97 | 5,00 | 4,85 | 5,00 | 1.975.900 | | 2016-08-05 | 00:00:00 | 5,07 | 5,18 | 4,91 | 5,04 | 2.724.400 | | 2016-08-11 | 00:00:00 | 5,76 | 5,95 | 5,56 | 5,59 | 4.325.100 | | 2016-08-12 | 00:00:00 | 5,76 | 5,89 | 5,47 | 5,54 | 3.017.000 | | 2016-08-24 | 00:00:00 | 5,15 | 5,15 | 4,45 | 4,60 | 5.230.300 | | 2016-08-25 | 00:00:00 | 4,60 | 4,80 | 4,50 | 4,70 | 1.888.000 | | 2016-08-29 | 00:00:00 | 4,66 | 4,87 | 4,61 | 4,79 | 1.535.300 | | 2016-09-06 | 00:00:00 | 5,15 | 5,58 | 5,11 | 5,49 | 4.281.300 | | 2016-09-07 | 00:00:00 | 5,47 | 5,63 | 5,39 | 5,62 | 3.331.900 | | 2016-09-08 | 00:00:00 | 5,60 | 5,71 | 5,46 | 5,54 | 3.001.400 | | 2016-09-12 | 00:00:00 | 4,79 | 5,44 | 4,70 | 5,41 | 4.162.500 | | 2016-09-13 | 00:00:00 | 5,31 | 5,36 | 4,87 | 4,96 | 3.893.100 | | 2016-09-14 | 00:00:00 | 5,05 | 5,27 | 4,95 | 5,01 | 3.239.400 | | 2016-09-20 | 00:00:00 | 5,05 | 5,08 | 4,92 | 5,05 | 1.577.200 | | 2016-09-21 | 00:00:00 | 5,28 | 5,62 | 5,17 | 5,59 | 4.624.200 | | 2016-09-26 | 00:00:00 | 5,26 | 5,38 | 5,02 | 5,04 | 2.861.800 | | 2016-09-27 | 00:00:00 | 4,95 | 5,03 | 4,80 | 4,97 | 2.451.900 | | 2016-09-28 | 00:00:00 | 4,97 | 5,24 | 4,81 | 5,17 | 2.645.400 | | 2016-10-04 | 00:00:00 | 4,82 | 4,82 | 4,39 | 4,46 | 3.482.500 | | 2016-10-05 | 00:00:00 | 4,52 | 4,60 | 4,22 | 4,36 | 2.709.200 | | 2016-10-10 | 00:00:00 | 4,34 | 4,39 | 4,21 | 4,30 | 1.816.700 | | 2016-10-18 | 00:00:00 | 4,42 | 4,59 | 4,31 | 4,56 | 2.051.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
