(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 | | 2016-10-18 | 00:00:00 | 4,42 | 4,59 | 4,31 | 4,56 | 2.051.900 | | 2016-10-19 | 00:00:00 | 4,67 | 4,79 | 4,56 | 4,68 | 2.722.400 | | 2016-10-20 | 00:00:00 | 4,68 | 4,70 | 4,49 | 4,60 | 1.450.700 | | 2016-10-21 | 00:00:00 | 4,55 | 4,62 | 4,50 | 4,58 | 1.015.700 | | 2016-10-25 | 00:00:00 | 4,42 | 4,59 | 4,37 | 4,53 | 1.726.300 | | 2016-10-26 | 00:00:00 | 4,49 | 4,58 | 4,25 | 4,34 | 1.417.600 | | 2016-10-27 | 00:00:00 | 4,38 | 4,41 | 4,18 | 4,22 | 1.103.900 | | 2016-10-28 | 00:00:00 | 4,21 | 4,38 | 4,13 | 4,23 | 2.095.300 | | 2016-10-31 | 00:00:00 | 4,22 | 4,40 | 4,17 | 4,40 | 1.426.600 | | 2016-11-08 | 00:00:00 | 4,70 | 4,83 | 4,45 | 4,52 | 2.521.400 | | 2016-11-16 | 00:00:00 | 4,01 | 4,04 | 3,82 | 3,91 | 1.995.200 | | 2016-11-17 | 00:00:00 | 3,94 | 4,07 | 3,66 | 3,74 | 2.927.500 | | 2016-11-21 | 00:00:00 | 3,83 | 3,98 | 3,77 | 3,89 | 1.489.100 | | 2016-11-23 | 00:00:00 | 3,67 | 3,78 | 3,61 | 3,73 | 2.184.100 | | 2016-12-01 | 00:00:00 | 3,75 | 3,86 | 3,60 | 3,72 | 3.051.000 | | 2016-12-02 | 00:00:00 | 3,77 | 3,95 | 3,75 | 3,92 | 2.332.000 | | 2016-12-06 | 00:00:00 | 4,04 | 4,15 | 3,84 | 3,91 | 1.904.100 | | 2016-12-09 | 00:00:00 | 3,82 | 3,91 | 3,60 | 3,61 | 2.543.000 | | 2016-12-12 | 00:00:00 | 3,67 | 3,73 | 3,55 | 3,58 | 2.132.500 | | 2016-12-20 | 00:00:00 | 3,30 | 3,37 | 3,20 | 3,35 | 2.135.400 | | 2016-12-21 | 00:00:00 | 3,35 | 3,37 | 3,23 | 3,23 | 1.051.700 | | 2017-01-04 | 00:00:00 | 3,88 | 3,95 | 3,76 | 3,87 | 1.944.100 | | 2017-01-05 | 00:00:00 | 3,99 | 4,35 | 3,99 | 4,32 | 4.060.800 | | 2017-01-06 | 00:00:00 | 4,16 | 4,29 | 3,86 | 4,02 | 3.860.800 | | 2017-01-09 | 00:00:00 | 4,07 | 4,23 | 4,00 | 4,03 | 2.183.900 | | 2017-01-12 | 00:00:00 | 4,21 | 4,23 | 3,93 | 4,00 | 2.123.100 | | 2017-01-13 | 00:00:00 | 3,92 | 4,03 | 3,88 | 4,03 | 2.953.000 | | 2017-01-18 | 00:00:00 | 4,14 | 4,28 | 3,95 | 4,04 | 2.039.400 | | 2017-01-19 | 00:00:00 | 3,92 | 4,09 | 3,88 | 4,02 | 1.625.900 | | 2017-01-23 | 00:00:00 | 4,19 | 4,20 | 4,11 | 4,18 | 1.568.200 | | 2017-01-24 | 00:00:00 | 4,16 | 4,28 | 4,00 | 4,06 | 2.034.100 | | 2017-01-25 | 00:00:00 | 3,98 | 4,08 | 3,92 | 4,08 | 1.769.600 | | 2017-01-27 | 00:00:00 | 3,90 | 4,12 | 3,90 | 4,11 | 1.462.600 | | 2017-01-31 | 00:00:00 | 4,18 | 4,25 | 4,11 | 4,23 | 1.993.000 | | 2017-02-01 | 00:00:00 | 4,21 | 4,32 | 4,12 | 4,27 | 2.026.000 | | 2017-02-02 | 00:00:00 | 4,40 | 4,45 | 4,30 | 4,34 | 1.701.600 | | 2017-02-03 | 00:00:00 | 4,34 | 4,42 | 4,28 | 4,37 | 1.437.100 | | 2017-02-06 | 00:00:00 | 4,45 | 4,75 | 4,37 | 4,75 | 2.833.100 | | 2017-02-10 | 00:00:00 | 4,57 | 4,83 | 4,54 | 4,80 | 1.826.400 | | 2017-02-13 | 00:00:00 | 4,75 | 4,78 | 4,68 | 4,69 | 1.262.600 | | 2017-02-21 | 00:00:00 | 4,66 | 4,84 | 4,58 | 4,74 | 2.000.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
