(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 | | 2017-06-13 | 00:00:00 | 3,05 | 3,16 | 3,01 | 3,12 | 2.055.371 | | 2017-06-14 | 00:00:00 | 3,18 | 3,20 | 2,89 | 2,90 | 4.204.118 | | 2017-06-15 | 00:00:00 | 2,91 | 3,02 | 2,86 | 2,90 | 2.496.263 | | 2017-06-16 | 00:00:00 | 2,91 | 2,98 | 2,87 | 2,91 | 10.214.880 | | 2017-06-19 | 00:00:00 | 2,88 | 2,95 | 2,84 | 2,86 | 1.760.310 | | 2017-06-20 | 00:00:00 | 2,88 | 2,89 | 2,80 | 2,86 | 1.235.405 | | 2017-06-21 | 00:00:00 | 2,84 | 2,94 | 2,84 | 2,86 | 1.336.877 | | 2017-06-22 | 00:00:00 | 2,93 | 3,05 | 2,92 | 3,04 | 2.475.056 | | 2017-06-23 | 00:00:00 | 3,09 | 3,17 | 3,06 | 3,17 | 1.779.735 | | 2017-06-26 | 00:00:00 | 3,11 | 3,20 | 2,94 | 3,15 | 1.695.101 | | 2017-06-27 | 00:00:00 | 3,18 | 3,20 | 3,12 | 3,15 | 1.621.371 | | 2017-06-28 | 00:00:00 | 3,19 | 3,22 | 3,14 | 3,21 | 1.214.430 | | 2017-06-29 | 00:00:00 | 3,15 | 3,22 | 3,05 | 3,13 | 1.819.361 | | 2017-06-30 | 00:00:00 | 3,10 | 3,13 | 3,02 | 3,05 | 1.504.614 | | 2017-07-03 | 00:00:00 | 2,96 | 3,00 | 2,88 | 2,92 | 1.262.519 | | 2017-07-05 | 00:00:00 | 2,93 | 2,99 | 2,90 | 2,96 | 1.781.966 | | 2017-07-06 | 00:00:00 | 2,94 | 2,97 | 2,87 | 2,89 | 1.408.436 | | 2017-07-07 | 00:00:00 | 2,87 | 2,91 | 2,75 | 2,80 | 2.071.874 | | 2017-07-10 | 00:00:00 | 2,79 | 2,97 | 2,76 | 2,97 | 2.398.027 | | 2017-07-11 | 00:00:00 | 2,95 | 3,00 | 2,87 | 2,98 | 1.248.778 | | 2017-07-12 | 00:00:00 | 3,03 | 3,06 | 2,91 | 2,94 | 1.611.036 | | 2017-07-13 | 00:00:00 | 2,94 | 2,95 | 2,83 | 2,87 | 1.227.709 | | 2017-07-14 | 00:00:00 | 2,96 | 3,01 | 2,90 | 2,92 | 1.770.119 | | 2017-07-17 | 00:00:00 | 2,95 | 3,04 | 2,94 | 2,99 | 1.385.879 | | 2017-07-18 | 00:00:00 | 3,02 | 3,04 | 3,00 | 3,02 | 932.494 | | 2017-07-19 | 00:00:00 | 3,04 | 3,07 | 2,99 | 3,02 | 1.366.831 | | 2017-07-20 | 00:00:00 | 2,99 | 3,07 | 2,99 | 3,03 | 973.982 | | 2017-07-21 | 00:00:00 | 3,07 | 3,07 | 3,02 | 3,06 | 1.280.201 | | 2017-07-24 | 00:00:00 | 3,07 | 3,07 | 2,95 | 2,97 | 1.332.656 | | 2017-07-25 | 00:00:00 | 3,00 | 3,05 | 2,95 | 2,97 | 1.010.892 | | 2017-07-26 | 00:00:00 | 2,95 | 3,10 | 2,93 | 3,07 | 1.809.988 | | 2017-07-27 | 00:00:00 | 3,07 | 3,08 | 2,97 | 2,97 | 1.551.271 | | 2017-07-28 | 00:00:00 | 3,02 | 3,09 | 3,01 | 3,09 | 1.074.143 | | 2017-07-31 | 00:00:00 | 3,09 | 3,12 | 3,03 | 3,05 | 1.355.283 | | 2017-08-01 | 00:00:00 | 3,03 | 3,10 | 2,99 | 3,01 | 1.193.298 | | 2017-08-02 | 00:00:00 | 2,96 | 3,01 | 2,87 | 2,89 | 1.926.734 | | 2017-08-03 | 00:00:00 | 2,82 | 2,83 | 2,42 | 2,43 | 4.927.797 | | 2017-08-04 | 00:00:00 | 2,47 | 2,50 | 2,26 | 2,29 | 3.684.023 | | 2017-08-07 | 00:00:00 | 2,29 | 2,29 | 2,19 | 2,21 | 1.786.554 | | 2017-08-08 | 00:00:00 | 2,25 | 2,30 | 2,14 | 2,21 | 2.146.374 | | 2017-08-09 | 00:00:00 | 2,28 | 2,28 | 2,08 | 2,09 | 2.757.563 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
