Bolsa PT - Histórico de Cotações de Endeavour Silver [EXK]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2017-08-09	00:00:00	2,28	2,28	2,08	2,09	2.757.563
2017-08-10	00:00:00	2,14	2,30	2,11	2,26	3.225.587
2017-08-11	00:00:00	2,26	2,28	2,13	2,16	2.525.365
2017-08-14	00:00:00	2,14	2,25	2,11	2,22	1.350.228
2017-08-15	00:00:00	2,16	2,19	2,12	2,14	1.172.373
2017-08-16	00:00:00	2,13	2,30	2,12	2,25	1.907.894
2017-08-17	00:00:00	2,30	2,32	2,22	2,23	1.125.713
2017-08-18	00:00:00	2,30	2,34	2,20	2,22	1.577.588
2017-08-21	00:00:00	2,25	2,26	2,17	2,20	986.369
2017-08-22	00:00:00	2,20	2,20	2,12	2,16	1.193.285
2017-08-23	00:00:00	2,15	2,19	2,12	2,17	1.156.330
2017-08-24	00:00:00	2,17	2,26	2,15	2,23	906.601
2017-08-25	00:00:00	2,24	2,30	2,17	2,29	1.726.690
2017-08-28	00:00:00	2,35	2,52	2,31	2,49	2.697.869
2017-08-29	00:00:00	2,57	2,60	2,33	2,38	3.001.635
2017-08-30	00:00:00	2,37	2,42	2,29	2,32	1.351.156
2017-08-31	00:00:00	2,35	2,49	2,33	2,49	1.531.828
2017-09-01	00:00:00	2,50	2,53	2,42	2,48	1.307.080
2017-09-05	00:00:00	2,63	2,71	2,56	2,62	2.610.498
2017-09-06	00:00:00	2,61	2,68	2,46	2,57	2.163.414
2017-09-07	00:00:00	2,59	2,68	2,56	2,64	2.431.766
2017-09-08	00:00:00	2,64	2,64	2,50	2,58	2.067.117
2017-09-11	00:00:00	2,50	2,58	2,45	2,46	1.315.269
2017-09-12	00:00:00	2,46	2,59	2,45	2,58	1.388.518
2017-09-13	00:00:00	2,56	2,58	2,48	2,51	1.356.837
2017-09-14	00:00:00	2,52	2,59	2,48	2,53	1.072.610
2017-09-15	00:00:00	2,51	2,55	2,45	2,47	2.305.105
2017-09-18	00:00:00	2,43	2,44	2,37	2,38	1.274.321
2017-09-19	00:00:00	2,41	2,48	2,33	2,37	1.692.403
2017-09-20	00:00:00	2,40	2,47	2,33	2,42	2.402.659
2017-09-21	00:00:00	2,38	2,45	2,33	2,34	1.608.641
2017-09-22	00:00:00	2,36	2,43	2,35	2,42	1.353.624
2017-09-25	00:00:00	2,42	2,47	2,36	2,43	1.841.373
2017-09-26	00:00:00	2,40	2,49	2,38	2,38	1.386.137
2017-09-27	00:00:00	2,36	2,45	2,36	2,42	1.075.660
2017-09-28	00:00:00	2,45	2,46	2,38	2,41	1.020.537
2017-09-29	00:00:00	2,41	2,43	2,37	2,38	1.090.041
2017-10-02	00:00:00	2,35	2,44	2,34	2,42	1.133.756
2017-10-03	00:00:00	2,43	2,51	2,41	2,45	1.348.030
2017-10-04	00:00:00	2,48	2,55	2,47	2,51	1.023.451
2017-10-05	00:00:00	2,53	2,56	2,45	2,49	1.264.002
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >>