(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-19 | 00:00:00 | 2,29 | 2,35 | 2,28 | 2,30 | 660.900 | 2018-09-20 | 00:00:00 | 2,34 | 2,37 | 2,27 | 2,33 | 501.347 | 2018-09-21 | 00:00:00 | 2,35 | 2,35 | 2,25 | 2,29 | 1.344.833 | 2018-09-24 | 00:00:00 | 2,30 | 2,35 | 2,28 | 2,30 | 545.804 | 2018-09-25 | 00:00:00 | 2,34 | 2,40 | 2,29 | 2,29 | 747.334 | 2018-09-26 | 00:00:00 | 2,28 | 2,29 | 2,19 | 2,24 | 738.776 | 2018-09-27 | 00:00:00 | 2,21 | 2,28 | 2,16 | 2,25 | 591.906 | 2018-09-28 | 00:00:00 | 2,29 | 2,33 | 2,25 | 2,31 | 700.772 | 2018-10-01 | 00:00:00 | 2,28 | 2,32 | 2,23 | 2,23 | 591.893 | 2018-10-02 | 00:00:00 | 2,29 | 2,35 | 2,29 | 2,34 | 220.948 | 2018-10-03 | 00:00:00 | 2,36 | 2,39 | 2,27 | 2,28 | 572.635 | 2018-10-04 | 00:00:00 | 2,32 | 2,40 | 2,29 | 2,33 | 584.778 | 2018-10-05 | 00:00:00 | 2,34 | 2,39 | 2,28 | 2,29 | 417.734 | 2018-10-08 | 00:00:00 | 2,25 | 2,32 | 2,21 | 2,32 | 701.901 | 2018-10-09 | 00:00:00 | 2,29 | 2,32 | 2,24 | 2,24 | 487.726 | 2018-10-10 | 00:00:00 | 2,26 | 2,28 | 2,20 | 2,28 | 412.644 | 2018-10-11 | 00:00:00 | 2,31 | 2,50 | 2,25 | 2,48 | 1.643.831 | 2018-10-12 | 00:00:00 | 2,47 | 2,49 | 2,31 | 2,41 | 1.158.664 | 2018-10-15 | 00:00:00 | 2,48 | 2,57 | 2,44 | 2,47 | 1.543.000 | 2018-10-16 | 00:00:00 | 2,49 | 2,51 | 2,39 | 2,41 | 982.632 | 2018-10-17 | 00:00:00 | 2,39 | 2,48 | 2,36 | 2,43 | 623.303 | 2018-10-18 | 00:00:00 | 2,42 | 2,48 | 2,38 | 2,41 | 467.665 | 2018-10-19 | 00:00:00 | 2,47 | 2,47 | 2,33 | 2,35 | 589.425 | 2018-10-22 | 00:00:00 | 2,32 | 2,37 | 2,28 | 2,30 | 398.080 | 2018-10-23 | 00:00:00 | 2,42 | 2,46 | 2,28 | 2,29 | 766.241 | 2018-10-24 | 00:00:00 | 2,29 | 2,34 | 2,21 | 2,22 | 700.331 | 2018-10-25 | 00:00:00 | 2,22 | 2,25 | 2,09 | 2,09 | 1.193.583 | 2018-10-26 | 00:00:00 | 2,15 | 2,22 | 2,08 | 2,13 | 853.713 | 2018-10-29 | 00:00:00 | 2,13 | 2,18 | 2,08 | 2,08 | 763.520 | 2018-10-30 | 00:00:00 | 2,08 | 2,12 | 2,02 | 2,06 | 838.915 | 2018-10-31 | 00:00:00 | 2,01 | 2,06 | 1,86 | 1,97 | 2.381.876 | 2018-11-01 | 00:00:00 | 2,04 | 2,13 | 1,96 | 2,13 | 1.618.687 | 2018-11-02 | 00:00:00 | 2,11 | 2,15 | 2,08 | 2,12 | 646.709 | 2018-11-05 | 00:00:00 | 2,12 | 2,20 | 2,12 | 2,14 | 756.006 | 2018-11-06 | 00:00:00 | 2,14 | 2,18 | 2,10 | 2,10 | 315.083 | 2018-11-07 | 00:00:00 | 2,13 | 2,13 | 2,04 | 2,08 | 492.838 | 2018-11-08 | 00:00:00 | 2,05 | 2,09 | 2,03 | 2,04 | 463.810 | 2018-11-09 | 00:00:00 | 2,00 | 2,03 | 1,94 | 2,01 | 662.295 | 2018-11-12 | 00:00:00 | 2,00 | 2,01 | 1,86 | 1,89 | 1.029.126 | 2018-11-13 | 00:00:00 | 1,89 | 1,91 | 1,79 | 1,79 | 1.013.885 | 2018-11-14 | 00:00:00 | 1,79 | 1,95 | 1,79 | 1,93 | 705.546 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|