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
2017-12-01	00:00:00	2,11	2,15	2,09	2,14	1.080.226
2017-12-04	00:00:00	2,12	2,15	2,10	2,11	601.508
2017-12-05	00:00:00	2,13	2,13	2,06	2,09	864.122
2017-12-06	00:00:00	2,06	2,11	2,04	2,04	1.116.127
2017-12-07	00:00:00	2,02	2,06	1,98	2,00	1.243.433
2017-12-08	00:00:00	2,03	2,06	2,02	2,04	891.429
2017-12-11	00:00:00	2,04	2,09	2,03	2,05	986.035
2017-12-12	00:00:00	2,05	2,08	2,03	2,08	987.822
2017-12-13	00:00:00	2,07	2,30	2,06	2,29	2.542.701
2017-12-14	00:00:00	2,30	2,33	2,19	2,25	1.890.736
2017-12-15	00:00:00	2,30	2,39	2,26	2,36	1.958.162
2017-12-18	00:00:00	2,40	2,44	2,36	2,39	1.405.375
2017-12-19	00:00:00	2,42	2,46	2,37	2,41	1.261.396
2017-12-20	00:00:00	2,41	2,50	2,41	2,48	1.372.441
2017-12-21	00:00:00	2,50	2,53	2,42	2,45	1.386.028
2017-12-22	00:00:00	2,45	2,49	2,44	2,47	829.024
2017-12-26	00:00:00	2,50	2,53	2,46	2,51	875.402
2017-12-27	00:00:00	2,53	2,53	2,42	2,43	1.267.197
2017-12-28	00:00:00	2,50	2,53	2,43	2,46	1.327.490
2017-12-29	00:00:00	2,47	2,48	2,38	2,39	1.147.159
2018-01-02	00:00:00	2,47	2,62	2,45	2,60	2.388.759
2018-01-03	00:00:00	2,66	2,67	2,47	2,51	1.568.663
2018-01-04	00:00:00	2,51	2,54	2,44	2,54	1.239.408
2018-01-05	00:00:00	2,52	2,57	2,45	2,47	1.254.070
2018-01-08	00:00:00	2,48	2,48	2,37	2,39	1.426.601
2018-01-09	00:00:00	2,37	2,37	2,30	2,35	1.325.142
2018-01-10	00:00:00	2,39	2,50	2,37	2,45	1.470.727
2018-01-11	00:00:00	2,45	2,54	2,44	2,50	1.470.533
2018-01-12	00:00:00	2,54	2,66	2,51	2,63	1.614.479
2018-01-16	00:00:00	2,67	2,70	2,55	2,60	2.330.789
2018-01-17	00:00:00	2,60	2,62	2,50	2,53	1.574.255
2018-01-18	00:00:00	2,54	2,54	2,37	2,38	2.509.147
2018-01-19	00:00:00	2,40	2,47	2,37	2,39	925.041
2018-01-22	00:00:00	2,43	2,44	2,37	2,42	1.016.135
2018-01-23	00:00:00	2,41	2,46	2,36	2,46	1.067.077
2018-01-24	00:00:00	2,51	2,59	2,50	2,54	2.182.148
2018-01-25	00:00:00	2,56	2,64	2,44	2,49	2.488.769
2018-01-26	00:00:00	2,51	2,54	2,45	2,47	1.121.717
2018-01-29	00:00:00	2,45	2,46	2,35	2,35	1.639.509
2018-01-30	00:00:00	2,43	2,47	2,31	2,33	1.373.878
2018-01-31	00:00:00	2,38	2,43	2,30	2,39	1.676.317
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 > >>