(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-10-12 | 00:00:00 | 1,94 | 1,94 | 1,94 | 1,94 | 175 | 2005-10-13 | 00:00:00 | 1,86 | 1,86 | 1,86 | 1,86 | 90 | 2005-10-14 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 70 | 2005-10-17 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 205 | 2005-10-18 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 106 | 2005-10-19 | 00:00:00 | 1,88 | 1,88 | 1,88 | 1,88 | 432 | 2005-10-20 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 118 | 2005-10-21 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 166 | 2005-10-24 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 217 | 2005-10-25 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 1.036 | 2005-10-26 | 00:00:00 | 1,98 | 1,98 | 1,98 | 1,98 | 627 | 2005-10-27 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 806 | 2005-10-28 | 00:00:00 | 1,96 | 1,96 | 1,96 | 1,96 | 448 | 2005-10-31 | 00:00:00 | 1,98 | 1,98 | 1,98 | 1,98 | 289 | 2005-11-01 | 00:00:00 | 1,88 | 1,88 | 1,88 | 1,88 | 63 | 2005-11-02 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 323 | 2005-11-03 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 420 | 2005-11-04 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 342 | 2005-11-07 | 00:00:00 | 2,03 | 2,03 | 2,03 | 2,03 | 604 | 2005-11-08 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 779 | 2005-11-09 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 701 | 2005-11-10 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 600 | 2005-11-11 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 754 | 2005-11-14 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 558 | 2005-11-15 | 00:00:00 | 1,89 | 1,89 | 1,89 | 1,89 | 623 | 2005-11-16 | 00:00:00 | 1,93 | 1,93 | 1,93 | 1,93 | 1.002 | 2005-11-17 | 00:00:00 | 1,94 | 1,94 | 1,94 | 1,94 | 506 | 2005-11-18 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 429 | 2005-11-21 | 00:00:00 | 1,98 | 1,98 | 1,98 | 1,98 | 808 | 2005-11-22 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 568 | 2005-11-23 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 174 | 2005-11-25 | 00:00:00 | 2,21 | 2,21 | 2,21 | 2,21 | 328 | 2005-11-28 | 00:00:00 | 2,26 | 2,26 | 2,26 | 2,26 | 1.301 | 2005-11-29 | 00:00:00 | 2,31 | 2,31 | 2,31 | 2,31 | 541 | 2005-11-30 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 804 | 2005-12-01 | 00:00:00 | 2,29 | 2,31 | 2,24 | 2,29 | 406 | 2005-12-02 | 00:00:00 | 2,21 | 2,29 | 2,13 | 2,21 | 223 | 2005-12-05 | 00:00:00 | 2,22 | 2,27 | 2,15 | 2,22 | 320 | 2005-12-06 | 00:00:00 | 2,15 | 2,20 | 2,13 | 2,15 | 270 | 2005-12-07 | 00:00:00 | 2,15 | 2,28 | 2,15 | 2,15 | 239 | 2005-12-08 | 00:00:00 | 2,22 | 2,24 | 2,11 | 2,22 | 89 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|