(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-22 | 00:00:00 | 4,00 | 4,00 | 3,87 | 4,00 | 17.900 | | 2006-11-24 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 0 | | 2006-11-27 | 00:00:00 | 4,51 | 4,57 | 4,47 | 4,51 | 70.600 | | 2006-11-28 | 00:00:00 | 4,47 | 4,53 | 4,10 | 4,47 | 42.600 | | 2006-11-29 | 00:00:00 | 4,44 | 4,45 | 4,35 | 4,44 | 20.000 | | 2006-11-30 | 00:00:00 | 4,49 | 4,56 | 4,40 | 4,49 | 66.900 | | 2006-12-01 | 00:00:00 | 4,43 | 4,49 | 4,34 | 4,43 | 3.700 | | 2006-12-04 | 00:00:00 | 4,45 | 4,47 | 4,40 | 4,45 | 70.000 | | 2006-12-05 | 00:00:00 | 4,42 | 4,44 | 4,28 | 4,42 | 11.100 | | 2006-12-06 | 00:00:00 | 4,25 | 4,25 | 4,11 | 4,25 | 16.300 | | 2006-12-07 | 00:00:00 | 4,10 | 4,20 | 4,03 | 4,10 | 30.600 | | 2006-12-08 | 00:00:00 | 3,83 | 4,10 | 3,82 | 3,83 | 39.100 | | 2006-12-11 | 00:00:00 | 3,75 | 3,82 | 3,75 | 3,75 | 22.800 | | 2006-12-12 | 00:00:00 | 3,68 | 3,81 | 3,64 | 3,68 | 44.500 | | 2006-12-13 | 00:00:00 | 3,75 | 3,75 | 3,60 | 3,75 | 27.500 | | 2006-12-14 | 00:00:00 | 3,98 | 4,10 | 3,81 | 3,98 | 32.100 | | 2006-12-15 | 00:00:00 | 3,89 | 3,92 | 3,81 | 3,89 | 6.600 | | 2006-12-18 | 00:00:00 | 3,71 | 3,76 | 3,62 | 3,71 | 18.200 | | 2006-12-19 | 00:00:00 | 3,85 | 3,95 | 3,80 | 3,85 | 13.900 | | 2006-12-20 | 00:00:00 | 4,07 | 4,09 | 3,97 | 4,07 | 13.500 | | 2006-12-21 | 00:00:00 | 3,91 | 4,08 | 3,86 | 3,91 | 22.200 | | 2006-12-22 | 00:00:00 | 3,91 | 3,94 | 3,78 | 3,91 | 7.000 | | 2006-12-26 | 00:00:00 | 3,91 | 3,91 | 3,91 | 3,91 | 0 | | 2006-12-27 | 00:00:00 | 3,74 | 3,90 | 3,74 | 3,74 | 8.300 | | 2006-12-28 | 00:00:00 | 3,82 | 3,93 | 3,79 | 3,82 | 3.900 | | 2006-12-29 | 00:00:00 | 3,90 | 3,90 | 3,79 | 3,90 | 11.500 | | 2007-01-03 | 00:00:00 | 3,80 | 3,96 | 3,80 | 3,80 | 43.600 | | 2007-01-04 | 00:00:00 | 3,51 | 3,77 | 3,51 | 3,51 | 38.400 | | 2007-01-05 | 00:00:00 | 3,38 | 3,50 | 3,25 | 3,38 | 36.800 | | 2007-01-08 | 00:00:00 | 3,35 | 3,48 | 3,34 | 3,35 | 53.000 | | 2007-01-09 | 00:00:00 | 3,20 | 3,35 | 3,20 | 3,20 | 39.200 | | 2007-01-10 | 00:00:00 | 3,23 | 3,33 | 3,19 | 3,23 | 26.900 | | 2007-01-11 | 00:00:00 | 3,50 | 3,53 | 3,44 | 3,50 | 15.800 | | 2007-01-12 | 00:00:00 | 3,73 | 3,73 | 3,60 | 3,73 | 12.300 | | 2007-01-16 | 00:00:00 | 3,74 | 3,82 | 3,70 | 3,74 | 18.600 | | 2007-01-17 | 00:00:00 | 3,66 | 3,78 | 3,65 | 3,66 | 11.100 | | 2007-01-18 | 00:00:00 | 3,54 | 3,75 | 3,52 | 3,54 | 18.900 | | 2007-01-19 | 00:00:00 | 3,65 | 3,65 | 3,53 | 3,65 | 17.400 | | 2007-01-22 | 00:00:00 | 3,61 | 3,66 | 3,61 | 3,61 | 2.300 | | 2007-01-23 | 00:00:00 | 3,70 | 3,77 | 3,69 | 3,70 | 20.700 | | 2007-01-24 | 00:00:00 | 3,74 | 3,78 | 3,69 | 3,74 | 44.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
