(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 | 2006-04-06 | 00:00:00 | 4,22 | 4,28 | 4,12 | 4,22 | 624 | 2006-04-07 | 00:00:00 | 4,15 | 4,34 | 4,15 | 4,15 | 124 | 2006-04-10 | 00:00:00 | 4,04 | 4,30 | 4,04 | 4,04 | 767 | 2006-04-11 | 00:00:00 | 3,78 | 4,06 | 3,73 | 3,78 | 411 | 2006-04-12 | 00:00:00 | 3,79 | 3,92 | 3,65 | 3,79 | 560 | 2006-04-13 | 00:00:00 | 3,76 | 3,84 | 3,68 | 3,76 | 582 | 2006-04-17 | 00:00:00 | 4,18 | 4,18 | 3,84 | 4,18 | 566 | 2006-04-18 | 00:00:00 | 4,15 | 4,29 | 4,12 | 4,15 | 204 | 2006-04-19 | 00:00:00 | 4,20 | 4,20 | 4,00 | 4,20 | 862 | 2006-04-20 | 00:00:00 | 3,98 | 4,15 | 3,87 | 3,98 | 1.173 | 2006-04-21 | 00:00:00 | 3,97 | 4,11 | 3,90 | 3,97 | 487 | 2006-04-24 | 00:00:00 | 3,89 | 4,10 | 3,83 | 3,89 | 258 | 2006-04-25 | 00:00:00 | 3,91 | 3,97 | 3,84 | 3,91 | 226 | 2006-04-26 | 00:00:00 | 4,10 | 4,14 | 3,95 | 4,10 | 56.100 | 2006-04-27 | 00:00:00 | 4,08 | 4,10 | 4,06 | 4,08 | 10.500 | 2006-04-28 | 00:00:00 | 4,15 | 4,21 | 4,09 | 4,15 | 33.600 | 2006-05-01 | 00:00:00 | 4,27 | 4,27 | 4,15 | 4,27 | 17.500 | 2006-05-02 | 00:00:00 | 4,66 | 4,67 | 4,34 | 4,66 | 12.800 | 2006-05-03 | 00:00:00 | 4,40 | 4,78 | 4,40 | 4,40 | 30.300 | 2006-05-04 | 00:00:00 | 4,48 | 4,61 | 4,38 | 4,48 | 12.100 | 2006-05-05 | 00:00:00 | 4,54 | 4,61 | 4,45 | 4,54 | 14.000 | 2006-05-08 | 00:00:00 | 4,27 | 4,47 | 4,27 | 4,27 | 18.600 | 2006-05-09 | 00:00:00 | 4,40 | 4,40 | 4,20 | 4,40 | 28.200 | 2006-05-10 | 00:00:00 | 4,40 | 4,42 | 4,29 | 4,40 | 26.500 | 2006-05-11 | 00:00:00 | 4,42 | 4,61 | 4,37 | 4,42 | 20.700 | 2006-05-12 | 00:00:00 | 4,13 | 4,20 | 4,09 | 4,13 | 8.900 | 2006-05-15 | 00:00:00 | 3,95 | 4,05 | 3,72 | 3,95 | 41.000 | 2006-05-16 | 00:00:00 | 3,75 | 3,99 | 3,70 | 3,75 | 39.200 | 2006-05-17 | 00:00:00 | 3,52 | 3,90 | 3,51 | 3,52 | 32.800 | 2006-05-18 | 00:00:00 | 3,34 | 6,08 | 3,34 | 3,34 | 32.700 | 2006-05-19 | 00:00:00 | 3,09 | 3,27 | 2,16 | 3,09 | 66.100 | 2006-05-22 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | 2006-05-23 | 00:00:00 | 3,05 | 3,29 | 3,05 | 3,05 | 93.900 | 2006-05-24 | 00:00:00 | 2,98 | 3,06 | 2,97 | 2,98 | 17.500 | 2006-05-25 | 00:00:00 | 3,23 | 3,24 | 3,03 | 3,23 | 29.300 | 2006-05-26 | 00:00:00 | 3,30 | 3,32 | 3,21 | 3,30 | 7.600 | 2006-05-30 | 00:00:00 | 3,43 | 3,67 | 3,43 | 3,43 | 28.700 | 2006-05-31 | 00:00:00 | 3,39 | 3,43 | 3,33 | 3,39 | 51.100 | 2006-06-01 | 00:00:00 | 3,25 | 3,40 | 3,16 | 3,25 | 52.400 | 2006-06-02 | 00:00:00 | 3,32 | 3,39 | 3,24 | 3,32 | 24.200 | 2006-06-05 | 00:00:00 | 3,30 | 3,37 | 3,30 | 3,30 | 28.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|