(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-01 | 00:00:00 | 3,21 | 3,22 | 3,15 | 3,21 | 7.800 | | 2006-08-02 | 00:00:00 | 3,18 | 3,28 | 3,10 | 3,18 | 26.900 | | 2006-08-03 | 00:00:00 | 3,20 | 3,20 | 3,12 | 3,20 | 9.900 | | 2006-08-04 | 00:00:00 | 3,18 | 3,24 | 3,15 | 3,18 | 14.900 | | 2006-08-07 | 00:00:00 | 3,18 | 3,18 | 3,18 | 3,18 | 0 | | 2006-08-08 | 00:00:00 | 3,17 | 3,23 | 3,16 | 3,17 | 20.200 | | 2006-08-09 | 00:00:00 | 3,24 | 3,33 | 3,24 | 3,24 | 8.900 | | 2006-08-10 | 00:00:00 | 3,49 | 3,49 | 3,21 | 3,49 | 25.000 | | 2006-08-11 | 00:00:00 | 3,44 | 3,50 | 3,35 | 3,44 | 32.600 | | 2006-08-14 | 00:00:00 | 3,38 | 3,47 | 3,31 | 3,38 | 26.600 | | 2006-08-15 | 00:00:00 | 3,39 | 3,40 | 3,34 | 3,39 | 5.800 | | 2006-08-16 | 00:00:00 | 3,25 | 3,35 | 3,25 | 3,25 | 40.100 | | 2006-08-17 | 00:00:00 | 3,18 | 3,29 | 3,18 | 3,18 | 20.200 | | 2006-08-18 | 00:00:00 | 3,11 | 3,21 | 3,10 | 3,11 | 19.400 | | 2006-08-21 | 00:00:00 | 3,27 | 3,27 | 3,16 | 3,27 | 26.200 | | 2006-08-22 | 00:00:00 | 3,17 | 3,30 | 3,17 | 3,17 | 15.700 | | 2006-08-23 | 00:00:00 | 3,27 | 3,34 | 3,23 | 3,27 | 15.500 | | 2006-08-24 | 00:00:00 | 3,21 | 3,26 | 3,19 | 3,21 | 20.700 | | 2006-08-25 | 00:00:00 | 3,21 | 3,26 | 3,20 | 3,21 | 4.700 | | 2006-08-28 | 00:00:00 | 3,21 | 3,30 | 3,18 | 3,21 | 22.200 | | 2006-08-29 | 00:00:00 | 3,01 | 3,22 | 3,00 | 3,01 | 39.100 | | 2006-08-30 | 00:00:00 | 3,00 | 3,06 | 2,95 | 3,00 | 8.600 | | 2006-08-31 | 00:00:00 | 3,15 | 3,15 | 3,00 | 3,15 | 13.900 | | 2006-09-01 | 00:00:00 | 3,40 | 3,40 | 3,23 | 3,40 | 11.500 | | 2006-09-05 | 00:00:00 | 3,61 | 3,61 | 3,42 | 3,61 | 76.700 | | 2006-09-06 | 00:00:00 | 3,67 | 3,69 | 3,51 | 3,67 | 20.100 | | 2006-09-07 | 00:00:00 | 3,47 | 3,66 | 3,45 | 3,47 | 35.500 | | 2006-09-08 | 00:00:00 | 3,42 | 3,42 | 3,33 | 3,42 | 27.200 | | 2006-09-11 | 00:00:00 | 3,20 | 3,35 | 3,20 | 3,20 | 23.900 | | 2006-09-12 | 00:00:00 | 3,03 | 3,25 | 3,03 | 3,03 | 34.100 | | 2006-09-13 | 00:00:00 | 2,98 | 3,04 | 2,95 | 2,98 | 36.100 | | 2006-09-14 | 00:00:00 | 2,96 | 3,10 | 2,96 | 2,96 | 23.300 | | 2006-09-15 | 00:00:00 | 3,03 | 3,08 | 2,81 | 3,03 | 41.200 | | 2006-09-18 | 00:00:00 | 3,24 | 3,24 | 3,03 | 3,24 | 3.700 | | 2006-09-19 | 00:00:00 | 3,10 | 3,24 | 3,08 | 3,10 | 7.300 | | 2006-09-20 | 00:00:00 | 3,08 | 3,15 | 3,05 | 3,08 | 9.600 | | 2006-09-21 | 00:00:00 | 3,20 | 3,20 | 2,93 | 3,20 | 5.300 | | 2006-09-22 | 00:00:00 | 3,21 | 3,28 | 3,14 | 3,21 | 10.800 | | 2006-09-25 | 00:00:00 | 3,14 | 3,19 | 3,10 | 3,14 | 31.200 | | 2006-09-26 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,16 | 11.900 | | 2006-09-27 | 00:00:00 | 3,28 | 3,28 | 3,08 | 3,28 | 23.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
