(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 | | 2017-02-21 | 00:00:00 | 4,66 | 4,84 | 4,58 | 4,74 | 2.000.100 | | 2017-03-06 | 00:00:00 | 3,25 | 3,26 | 2,97 | 3,03 | 3.485.600 | | 2017-03-08 | 00:00:00 | 2,92 | 3,07 | 2,91 | 2,93 | 1.921.300 | | 2017-03-09 | 00:00:00 | 2,94 | 3,04 | 2,84 | 2,84 | 1.984.200 | | 2017-03-14 | 00:00:00 | 3,31 | 3,31 | 2,96 | 3,03 | 2.904.100 | | 2017-03-15 | 00:00:00 | 3,06 | 3,47 | 3,00 | 3,43 | 3.440.400 | | 2017-03-27 | 00:00:00 | 3,22 | 3,23 | 3,08 | 3,18 | 1.419.000 | | 2017-03-28 | 00:00:00 | 3,17 | 3,17 | 3,03 | 3,09 | 2.077.900 | | 2017-04-05 | 00:00:00 | 3,65 | 3,67 | 3,36 | 3,52 | 3.738.200 | | 2017-04-06 | 00:00:00 | 3,52 | 3,61 | 3,47 | 3,58 | 1.501.000 | | 2017-04-11 | 00:00:00 | 3,44 | 3,53 | 3,39 | 3,42 | 2.076.100 | | 2017-04-12 | 00:00:00 | 3,40 | 3,45 | 3,34 | 3,45 | 1.643.500 | | 2017-04-13 | 00:00:00 | 3,45 | 3,47 | 3,30 | 3,32 | 2.288.100 | | 2017-05-03 | 00:00:00 | 2,98 | 3,25 | 2,93 | 3,16 | 4.655.300 | | 2017-05-04 | 00:00:00 | 3,06 | 3,07 | 2,83 | 2,88 | 4.454.200 | | 2017-05-05 | 00:00:00 | 2,90 | 2,95 | 2,83 | 2,88 | 2.449.100 | | 2017-05-09 | 00:00:00 | 2,85 | 2,89 | 2,81 | 2,87 | 1.603.400 | | 2017-05-10 | 00:00:00 | 2,91 | 2,96 | 2,90 | 2,91 | 2.090.900 | | 2017-05-11 | 00:00:00 | 2,95 | 3,11 | 2,94 | 3,11 | 3.375.500 | | 2017-05-12 | 00:00:00 | 3,18 | 3,25 | 3,12 | 3,17 | 2.458.100 | | 2017-05-15 | 00:00:00 | 3,27 | 3,30 | 3,16 | 3,25 | 2.868.397 | | 2017-05-16 | 00:00:00 | 3,25 | 3,32 | 3,21 | 3,30 | 1.756.388 | | 2017-05-17 | 00:00:00 | 3,38 | 3,39 | 3,21 | 3,28 | 2.718.808 | | 2017-05-18 | 00:00:00 | 3,22 | 3,22 | 3,11 | 3,17 | 2.189.161 | | 2017-05-19 | 00:00:00 | 3,21 | 3,25 | 3,11 | 3,12 | 3.445.250 | | 2017-05-22 | 00:00:00 | 3,18 | 3,23 | 3,12 | 3,13 | 2.096.892 | | 2017-05-23 | 00:00:00 | 3,14 | 3,20 | 2,92 | 2,96 | 4.145.328 | | 2017-05-24 | 00:00:00 | 2,98 | 3,03 | 2,83 | 2,99 | 3.250.363 | | 2017-05-25 | 00:00:00 | 2,96 | 3,04 | 2,89 | 2,93 | 2.261.090 | | 2017-05-26 | 00:00:00 | 3,01 | 3,02 | 2,93 | 2,93 | 1.524.414 | | 2017-05-30 | 00:00:00 | 2,94 | 2,99 | 2,90 | 2,92 | 1.298.226 | | 2017-05-31 | 00:00:00 | 2,92 | 2,95 | 2,82 | 2,91 | 1.514.547 | | 2017-06-01 | 00:00:00 | 2,86 | 2,94 | 2,84 | 2,90 | 1.516.821 | | 2017-06-02 | 00:00:00 | 2,95 | 2,97 | 2,87 | 2,91 | 1.614.774 | | 2017-06-05 | 00:00:00 | 2,91 | 2,95 | 2,85 | 2,93 | 1.383.855 | | 2017-06-06 | 00:00:00 | 2,98 | 3,12 | 2,94 | 3,10 | 3.252.467 | | 2017-06-07 | 00:00:00 | 3,06 | 3,14 | 2,97 | 3,05 | 2.122.049 | | 2017-06-08 | 00:00:00 | 3,01 | 3,11 | 2,94 | 3,04 | 1.827.888 | | 2017-06-09 | 00:00:00 | 2,97 | 3,06 | 2,96 | 2,97 | 1.690.513 | | 2017-06-12 | 00:00:00 | 2,95 | 3,11 | 2,92 | 3,06 | 2.204.716 | | 2017-06-13 | 00:00:00 | 3,05 | 3,16 | 3,01 | 3,12 | 2.055.371 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
