(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 | | 2018-03-29 | 00:00:00 | 2,41 | 2,44 | 2,34 | 2,43 | 1.189.577 | | 2018-04-02 | 00:00:00 | 2,46 | 2,55 | 2,44 | 2,44 | 1.288.070 | | 2018-04-03 | 00:00:00 | 2,43 | 2,44 | 2,37 | 2,39 | 859.313 | | 2018-04-04 | 00:00:00 | 2,44 | 2,44 | 2,38 | 2,43 | 724.400 | | 2018-04-05 | 00:00:00 | 2,38 | 2,48 | 2,38 | 2,45 | 528.163 | | 2018-04-06 | 00:00:00 | 2,47 | 2,48 | 2,42 | 2,42 | 596.823 | | 2018-04-09 | 00:00:00 | 2,40 | 2,64 | 2,40 | 2,59 | 2.051.813 | | 2018-04-10 | 00:00:00 | 2,63 | 2,70 | 2,58 | 2,69 | 1.457.356 | | 2018-04-11 | 00:00:00 | 2,70 | 2,82 | 2,67 | 2,71 | 2.434.709 | | 2018-04-12 | 00:00:00 | 2,69 | 2,78 | 2,61 | 2,71 | 1.169.315 | | 2018-04-13 | 00:00:00 | 2,75 | 2,91 | 2,74 | 2,81 | 1.981.553 | | 2018-04-16 | 00:00:00 | 2,85 | 2,91 | 2,78 | 2,82 | 1.452.903 | | 2018-04-17 | 00:00:00 | 2,82 | 2,98 | 2,82 | 2,96 | 2.028.152 | | 2018-04-18 | 00:00:00 | 3,10 | 3,16 | 3,04 | 3,09 | 3.201.511 | | 2018-04-19 | 00:00:00 | 3,14 | 3,24 | 3,05 | 3,16 | 2.236.049 | | 2018-04-20 | 00:00:00 | 3,08 | 3,10 | 2,96 | 3,06 | 2.208.824 | | 2018-04-23 | 00:00:00 | 2,98 | 3,03 | 2,93 | 2,94 | 1.542.207 | | 2018-04-24 | 00:00:00 | 2,97 | 3,05 | 2,95 | 3,05 | 1.052.597 | | 2018-04-25 | 00:00:00 | 2,98 | 3,06 | 2,96 | 3,00 | 848.629 | | 2018-04-26 | 00:00:00 | 3,00 | 3,08 | 3,00 | 3,04 | 925.040 | | 2018-04-27 | 00:00:00 | 3,03 | 3,08 | 3,01 | 3,04 | 689.893 | | 2018-04-30 | 00:00:00 | 2,96 | 3,03 | 2,94 | 3,00 | 1.341.300 | | 2018-05-01 | 00:00:00 | 2,95 | 3,01 | 2,91 | 2,99 | 1.201.523 | | 2018-05-02 | 00:00:00 | 3,00 | 3,15 | 2,97 | 3,04 | 2.055.282 | | 2018-05-03 | 00:00:00 | 3,09 | 3,13 | 2,94 | 2,94 | 1.849.360 | | 2018-05-04 | 00:00:00 | 2,92 | 2,97 | 2,82 | 2,86 | 2.180.489 | | 2018-05-07 | 00:00:00 | 2,84 | 2,86 | 2,77 | 2,81 | 1.540.764 | | 2018-05-08 | 00:00:00 | 2,77 | 2,87 | 2,73 | 2,84 | 1.518.986 | | 2018-05-09 | 00:00:00 | 2,85 | 2,96 | 2,83 | 2,84 | 1.291.421 | | 2018-05-10 | 00:00:00 | 2,89 | 2,97 | 2,89 | 2,95 | 1.125.826 | | 2018-05-11 | 00:00:00 | 3,00 | 3,02 | 2,88 | 2,92 | 1.125.872 | | 2018-05-14 | 00:00:00 | 2,92 | 2,95 | 2,85 | 2,88 | 929.396 | | 2018-05-15 | 00:00:00 | 2,78 | 2,82 | 2,71 | 2,80 | 1.368.382 | | 2018-05-16 | 00:00:00 | 2,80 | 2,88 | 2,79 | 2,83 | 875.876 | | 2018-05-17 | 00:00:00 | 2,84 | 2,87 | 2,82 | 2,85 | 654.501 | | 2018-05-18 | 00:00:00 | 2,81 | 2,90 | 2,81 | 2,87 | 1.211.633 | | 2018-05-21 | 00:00:00 | 2,86 | 2,92 | 2,84 | 2,90 | 490.499 | | 2018-05-22 | 00:00:00 | 2,97 | 2,98 | 2,86 | 2,86 | 1.110.072 | | 2018-05-23 | 00:00:00 | 2,86 | 2,95 | 2,86 | 2,93 | 1.116.922 | | 2018-05-24 | 00:00:00 | 2,92 | 3,02 | 2,91 | 2,94 | 1.343.362 | | 2018-05-25 | 00:00:00 | 2,93 | 2,95 | 2,84 | 2,85 | 743.425 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
