(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-12 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2005-04-13 | 00:00:00 | 1,88 | 1,88 | 1,88 | 1,88 | 0 | | 2005-04-14 | 00:00:00 | 1,69 | 1,69 | 1,69 | 1,69 | 0 | | 2005-04-15 | 00:00:00 | 1,69 | 1,69 | 1,69 | 1,69 | 0 | | 2005-04-18 | 00:00:00 | 1,73 | 1,73 | 1,73 | 1,73 | 0 | | 2005-04-19 | 00:00:00 | 1,71 | 1,71 | 1,71 | 1,71 | 0 | | 2005-04-20 | 00:00:00 | 1,79 | 1,79 | 1,79 | 1,79 | 0 | | 2005-04-21 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 0 | | 2005-04-22 | 00:00:00 | 1,77 | 1,77 | 1,77 | 1,77 | 0 | | 2005-04-25 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 0 | | 2005-04-26 | 00:00:00 | 1,79 | 1,79 | 1,79 | 1,79 | 0 | | 2005-04-27 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 0 | | 2005-04-28 | 00:00:00 | 1,67 | 1,67 | 1,67 | 1,67 | 0 | | 2005-04-29 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 0 | | 2005-05-02 | 00:00:00 | 1,42 | 1,42 | 1,42 | 1,42 | 0 | | 2005-05-03 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2005-05-04 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2005-05-05 | 00:00:00 | 1,51 | 1,51 | 1,51 | 1,51 | 0 | | 2005-05-06 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2005-05-09 | 00:00:00 | 1,53 | 1,53 | 1,53 | 1,53 | 0 | | 2005-05-10 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2005-05-12 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2005-05-13 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | | 2005-05-16 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2005-05-17 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | | 2005-05-18 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 0 | | 2005-05-19 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | | 2005-05-20 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 0 | | 2005-05-24 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 0 | | 2005-05-25 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | | 2005-05-26 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | | 2005-05-27 | 00:00:00 | 1,32 | 1,32 | 1,32 | 1,32 | 0 | | 2005-05-31 | 00:00:00 | 1,33 | 1,33 | 1,33 | 1,33 | 0 | | 2005-06-01 | 00:00:00 | 1,42 | 1,42 | 1,42 | 1,42 | 0 | | 2005-06-02 | 00:00:00 | 1,57 | 1,57 | 1,57 | 1,57 | 0 | | 2005-06-03 | 00:00:00 | 1,57 | 1,57 | 1,57 | 1,57 | 0 | | 2005-06-06 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | | 2005-06-07 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | | 2005-06-08 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 0 | | 2005-06-09 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2005-06-10 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
