(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 | | 2006-06-05 | 00:00:00 | 3,30 | 3,37 | 3,30 | 3,30 | 28.300 | | 2006-06-06 | 00:00:00 | 2,98 | 3,20 | 2,92 | 2,98 | 43.000 | | 2006-06-07 | 00:00:00 | 2,80 | 3,00 | 2,78 | 2,80 | 65.500 | | 2006-06-08 | 00:00:00 | 2,95 | 2,95 | 2,66 | 2,95 | 36.700 | | 2006-06-09 | 00:00:00 | 2,80 | 3,03 | 2,80 | 2,80 | 19.600 | | 2006-06-12 | 00:00:00 | 2,75 | 2,92 | 2,73 | 2,75 | 17.100 | | 2006-06-13 | 00:00:00 | 2,42 | 2,68 | 2,37 | 2,42 | 55.800 | | 2006-06-14 | 00:00:00 | 2,68 | 2,85 | 2,51 | 2,68 | 32.100 | | 2006-06-15 | 00:00:00 | 2,85 | 2,87 | 2,77 | 2,85 | 13.700 | | 2006-06-16 | 00:00:00 | 2,83 | 3,02 | 2,80 | 2,83 | 10.400 | | 2006-06-19 | 00:00:00 | 2,84 | 2,85 | 2,72 | 2,84 | 21.300 | | 2006-06-20 | 00:00:00 | 2,93 | 2,93 | 2,80 | 2,93 | 12.300 | | 2006-06-21 | 00:00:00 | 3,03 | 3,03 | 2,87 | 3,03 | 13.800 | | 2006-06-22 | 00:00:00 | 3,06 | 3,27 | 2,88 | 3,06 | 56.100 | | 2006-06-23 | 00:00:00 | 3,13 | 3,20 | 3,06 | 3,13 | 27.100 | | 2006-06-26 | 00:00:00 | 2,92 | 3,22 | 2,92 | 2,92 | 45.600 | | 2006-06-27 | 00:00:00 | 3,02 | 3,15 | 3,02 | 3,02 | 18.700 | | 2006-06-28 | 00:00:00 | 3,01 | 3,13 | 2,92 | 3,01 | 13.400 | | 2006-06-29 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,03 | 4.500 | | 2006-06-30 | 00:00:00 | 3,13 | 3,21 | 3,09 | 3,13 | 28.700 | | 2006-07-03 | 00:00:00 | 3,13 | 3,13 | 3,13 | 3,13 | 0 | | 2006-07-05 | 00:00:00 | 3,27 | 3,35 | 3,20 | 3,27 | 18.400 | | 2006-07-06 | 00:00:00 | 3,16 | 3,24 | 3,13 | 3,16 | 15.600 | | 2006-07-07 | 00:00:00 | 3,14 | 3,16 | 3,06 | 3,14 | 11.800 | | 2006-07-10 | 00:00:00 | 2,90 | 3,04 | 2,90 | 2,90 | 25.600 | | 2006-07-11 | 00:00:00 | 3,05 | 3,06 | 2,93 | 3,05 | 4.800 | | 2006-07-12 | 00:00:00 | 2,99 | 3,01 | 2,95 | 2,99 | 13.000 | | 2006-07-13 | 00:00:00 | 2,99 | 3,02 | 2,91 | 2,99 | 27.700 | | 2006-07-14 | 00:00:00 | 2,99 | 3,01 | 2,97 | 2,99 | 4.700 | | 2006-07-17 | 00:00:00 | 2,75 | 3,00 | 2,75 | 2,75 | 10.200 | | 2006-07-18 | 00:00:00 | 2,81 | 2,84 | 2,77 | 2,81 | 10.600 | | 2006-07-19 | 00:00:00 | 2,98 | 2,98 | 2,75 | 2,98 | 12.600 | | 2006-07-20 | 00:00:00 | 2,75 | 2,96 | 2,75 | 2,75 | 9.300 | | 2006-07-21 | 00:00:00 | 2,68 | 2,77 | 2,65 | 2,68 | 6.700 | | 2006-07-24 | 00:00:00 | 2,66 | 2,68 | 2,60 | 2,66 | 13.500 | | 2006-07-25 | 00:00:00 | 2,74 | 2,74 | 2,67 | 2,74 | 13.100 | | 2006-07-26 | 00:00:00 | 2,84 | 2,84 | 1,78 | 2,84 | 47.300 | | 2006-07-27 | 00:00:00 | 3,00 | 3,11 | 2,94 | 3,00 | 36.600 | | 2006-07-28 | 00:00:00 | 3,05 | 3,10 | 3,03 | 3,05 | 9.700 | | 2006-07-31 | 00:00:00 | 3,15 | 3,20 | 3,12 | 3,15 | 18.000 | | 2006-08-01 | 00:00:00 | 3,21 | 3,22 | 3,15 | 3,21 | 7.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
