(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 | | 2018-05-25 | 00:00:00 | 2,93 | 2,95 | 2,84 | 2,85 | 743.425 | | 2018-05-29 | 00:00:00 | 2,78 | 2,89 | 2,76 | 2,84 | 942.506 | | 2018-05-30 | 00:00:00 | 2,87 | 2,88 | 2,82 | 2,84 | 570.599 | | 2018-05-31 | 00:00:00 | 2,84 | 2,86 | 2,80 | 2,81 | 430.137 | | 2018-06-01 | 00:00:00 | 2,80 | 2,84 | 2,75 | 2,81 | 688.890 | | 2018-06-04 | 00:00:00 | 2,82 | 2,82 | 2,73 | 2,73 | 934.175 | | 2018-06-05 | 00:00:00 | 2,73 | 2,80 | 2,71 | 2,77 | 891.073 | | 2018-06-06 | 00:00:00 | 2,79 | 2,82 | 2,77 | 2,79 | 351.380 | | 2018-06-07 | 00:00:00 | 2,87 | 2,90 | 2,82 | 2,85 | 634.503 | | 2018-06-08 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,81 | 508.315 | | 2018-06-11 | 00:00:00 | 2,81 | 2,91 | 2,80 | 2,87 | 973.808 | | 2018-06-12 | 00:00:00 | 2,86 | 3,00 | 2,85 | 3,00 | 2.765.505 | | 2018-06-13 | 00:00:00 | 3,00 | 3,30 | 3,00 | 3,24 | 5.405.417 | | 2018-06-14 | 00:00:00 | 3,18 | 3,32 | 3,12 | 3,31 | 2.561.079 | | 2018-06-15 | 00:00:00 | 3,24 | 3,28 | 3,19 | 3,22 | 2.033.166 | | 2018-06-18 | 00:00:00 | 3,20 | 3,25 | 3,19 | 3,23 | 1.268.823 | | 2018-06-19 | 00:00:00 | 3,15 | 3,23 | 3,10 | 3,16 | 2.131.191 | | 2018-06-20 | 00:00:00 | 3,18 | 3,21 | 3,15 | 3,15 | 597.518 | | 2018-06-21 | 00:00:00 | 3,12 | 3,18 | 3,10 | 3,15 | 320.134 | | 2018-06-22 | 00:00:00 | 3,18 | 3,26 | 3,17 | 3,22 | 695.809 | | 2018-06-25 | 00:00:00 | 3,19 | 3,23 | 3,12 | 3,12 | 831.503 | | 2018-06-26 | 00:00:00 | 3,05 | 3,20 | 3,03 | 3,17 | 739.842 | | 2018-06-27 | 00:00:00 | 3,20 | 3,20 | 3,13 | 3,14 | 439.672 | | 2018-06-28 | 00:00:00 | 3,12 | 3,14 | 3,03 | 3,04 | 651.273 | | 2018-06-29 | 00:00:00 | 3,04 | 3,17 | 3,03 | 3,13 | 558.495 | | 2018-07-02 | 00:00:00 | 3,06 | 3,15 | 3,06 | 3,13 | 535.074 | | 2018-07-03 | 00:00:00 | 3,14 | 3,30 | 3,14 | 3,26 | 1.379.450 | | 2018-07-05 | 00:00:00 | 3,26 | 3,29 | 3,18 | 3,22 | 1.075.722 | | 2018-07-06 | 00:00:00 | 3,22 | 3,27 | 3,19 | 3,23 | 915.804 | | 2018-07-09 | 00:00:00 | 3,30 | 3,35 | 3,27 | 3,31 | 1.151.096 | | 2018-07-10 | 00:00:00 | 3,29 | 3,30 | 3,13 | 3,13 | 1.509.617 | | 2018-07-11 | 00:00:00 | 3,10 | 3,13 | 2,96 | 2,97 | 1.615.574 | | 2018-07-12 | 00:00:00 | 3,02 | 3,05 | 2,95 | 2,97 | 627.965 | | 2018-07-13 | 00:00:00 | 2,94 | 2,96 | 2,90 | 2,94 | 579.082 | | 2018-07-16 | 00:00:00 | 2,93 | 2,94 | 2,87 | 2,90 | 611.564 | | 2018-07-17 | 00:00:00 | 2,88 | 2,90 | 2,83 | 2,87 | 849.690 | | 2018-07-18 | 00:00:00 | 2,85 | 2,91 | 2,85 | 2,88 | 598.208 | | 2018-07-19 | 00:00:00 | 2,81 | 2,95 | 2,80 | 2,87 | 787.272 | | 2018-07-20 | 00:00:00 | 2,93 | 3,00 | 2,92 | 2,97 | 712.238 | | 2018-07-23 | 00:00:00 | 2,96 | 2,97 | 2,89 | 2,91 | 595.041 | | 2018-07-24 | 00:00:00 | 2,94 | 2,97 | 2,91 | 2,91 | 289.561 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
