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
2018-01-31	00:00:00	2,38	2,43	2,30	2,39	1.676.317
2018-02-01	00:00:00	2,34	2,41	2,33	2,38	1.083.173
2018-02-02	00:00:00	2,30	2,33	2,24	2,24	1.774.791
2018-02-05	00:00:00	2,24	2,31	2,16	2,26	2.308.127
2018-02-06	00:00:00	2,22	2,29	2,22	2,25	1.181.845
2018-02-07	00:00:00	2,24	2,29	2,16	2,19	1.261.824
2018-02-08	00:00:00	2,22	2,24	2,15	2,15	1.319.737
2018-02-09	00:00:00	2,15	2,19	2,00	2,11	2.320.327
2018-02-12	00:00:00	2,12	2,28	2,10	2,23	1.252.649
2018-02-13	00:00:00	2,23	2,29	2,19	2,21	721.171
2018-02-14	00:00:00	2,20	2,42	2,20	2,40	1.646.816
2018-02-15	00:00:00	2,43	2,43	2,31	2,40	983.919
2018-02-16	00:00:00	2,36	2,45	2,26	2,29	1.122.545
2018-02-20	00:00:00	2,27	2,30	2,20	2,20	1.037.653
2018-02-21	00:00:00	2,23	2,32	2,18	2,21	1.094.827
2018-02-22	00:00:00	2,23	2,27	2,20	2,21	820.358
2018-02-23	00:00:00	2,21	2,26	2,18	2,26	800.217
2018-02-26	00:00:00	2,31	2,40	2,27	2,33	1.221.989
2018-02-27	00:00:00	2,32	2,32	2,17	2,22	1.420.229
2018-02-28	00:00:00	2,22	2,26	2,18	2,20	1.068.977
2018-03-01	00:00:00	2,17	2,31	2,12	2,29	1.450.202
2018-03-02	00:00:00	2,30	2,40	2,28	2,36	1.672.026
2018-03-05	00:00:00	2,37	2,40	2,33	2,37	892.336
2018-03-06	00:00:00	2,42	2,51	2,40	2,44	1.769.135
2018-03-07	00:00:00	2,45	2,48	2,38	2,44	1.156.197
2018-03-08	00:00:00	2,44	2,44	2,36	2,40	733.245
2018-03-09	00:00:00	2,39	2,50	2,38	2,46	959.019
2018-03-12	00:00:00	2,42	2,49	2,39	2,48	805.816
2018-03-13	00:00:00	2,50	2,55	2,47	2,48	893.179
2018-03-14	00:00:00	2,49	2,50	2,46	2,48	538.841
2018-03-15	00:00:00	2,44	2,47	2,42	2,43	842.933
2018-03-16	00:00:00	2,44	2,45	2,36	2,39	1.066.470
2018-03-19	00:00:00	2,39	2,40	2,32	2,38	962.784
2018-03-20	00:00:00	2,37	2,38	2,30	2,33	806.895
2018-03-21	00:00:00	2,38	2,54	2,37	2,49	3.500.993
2018-03-22	00:00:00	2,44	2,51	2,43	2,47	859.642
2018-03-23	00:00:00	2,51	2,55	2,48	2,51	1.734.228
2018-03-26	00:00:00	2,54	2,55	2,49	2,52	1.110.841
2018-03-27	00:00:00	2,49	2,50	2,42	2,45	913.266
2018-03-28	00:00:00	2,45	2,45	2,32	2,38	1.268.065
2018-03-29	00:00:00	2,41	2,44	2,34	2,43	1.189.577
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 > >>