Endeavour Silver Corporation (EXK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	1.120.891	0,00%	2,335	2,3024	2,36	2,35
26/09/2023	729.200	-5,62%	2,46	2,35	2,47	2,35
25/09/2023	1.134.303	0,00%	2,455	2,42	2,4985	2,49
22/09/2023	1.099.126	-0,40%	2,54	2,48	2,60	2,49
21/09/2023	1.380.376	-3,28%	2,62	2,48	2,56	2,505
20/09/2023	1.055.403	0,00%	2,62	2,59	2,64	2,60
19/09/2023	788.499	-2,61%	2,68	2,58	2,73	2,61
18/09/2023	566.755	-0,74%	2,725	2,64	2,73	2,68
15/09/2023	1.228.625	1,89%	2,755	2,69	2,78	2,70
14/09/2023	995.482	3,09%	2,545	2,6093	2,71	2,6597
13/09/2023	481.720	2,37%	2,545	2,53	2,595	2,59
12/09/2023	828.336	-2,32%	2,55	2,53	2,585	2,53
11/09/2023	699.395	0,39%	2,62	2,57	2,67	2,59
08/09/2023	542.917	0,00%	2,61	2,57	2,6699	2,58
07/09/2023	558.418	-1,14%	2,645	2,57	2,6906	2,5803
06/09/2023	781.045	-2,25%	2,645	2,61	2,6906	2,61
05/09/2023	1.292.459	-3,61%	2,735	2,64	2,75	2,67
04/09/2023	1.034.716	-2,81%	2,90	2,77	2,92	2,77
01/09/2023	1.034.716	-2,81%	2,90	2,77	2,92	2,77
31/08/2023	977.658	-4,04%	3,035	2,85	2,98	2,85
30/08/2023	832.509	-0,50%	2,92	2,955	3,06	2,965
29/08/2023	1.360.742	1,36%	2,92	2,91	2,9999	2,99
28/08/2023	868.309	2,08%	2,895	2,89	3,02	2,95
25/08/2023	637.487	-1,70%	2,93	2,832	2,9595	2,89
24/08/2023	655.863	-1,34%	2,96	2,915	3,0099	2,94
23/08/2023	1.291.973	4,56%	2,92	2,91	3,02	2,98
22/08/2023	551.378	0,71%	2,82	2,78	2,86	2,85
21/08/2023	605.848	0,89%	2,83	2,77	2,85	2,825
18/08/2023	539.424	1,08%	2,795	2,75	2,81	2,80
17/08/2023	660.715	0,18%	2,795	2,74	2,8281	2,775
16/08/2023	832.850	-3,15%	2,86	2,77	2,90	2,77
15/08/2023	895.405	-2,10%	2,91	2,85	2,9499	2,8685
14/08/2023	524.107	-1,84%	2,96	2,899	2,97	2,935
11/08/2023	489.723	0,00%	2,98	2,955	3,02	2,99
10/08/2023	700.696	-0,83%	3,06	2,952	3,06	2,985
09/08/2023	604.964	0,99%	3,03	2,975	3,0485	3,05
08/08/2023	1.190.218	-3,36%	2,99	2,95	3,055	3,025
07/08/2023	635.726	-2,80%	3,21	3,0803	3,1897	3,12
04/08/2023	641.208	1,27%	3,21	3,20	3,29	3,20
03/08/2023	639.586	-1,71%	3,17	3,11	3,22	3,165
02/08/2023	831.011	-3,59%	3,31	3,17	3,315	3,22
01/08/2023	662.611	-4,70%	3,40	3,33	3,43	3,345
31/07/2023	736.295	5,09%	3,36	3,35	3,55	3,51
28/07/2023	519.162	1,21%	3,55	3,303	3,38	3,34
27/07/2023	1.285.421	-8,84%	3,55	3,29	3,58	3,30
26/07/2023	937.379	2,26%	3,55	3,53	3,63	3,62
25/07/2023	598.405	1,58%	3,515	3,4799	3,56	3,545
24/07/2023	790.801	-2,11%	3,545	3,45	3,58	3,485
21/07/2023	685.396	-1,93%	3,58	3,525	3,66	3,56
20/07/2023	870.002	-3,70%	3,795	3,63	3,805	3,64
19/07/2023	1.480.448	-1,56%	3,81	3,7593	3,885	3,78
18/07/2023	1.869.009	7,26%	3,63	3,605	3,8692	3,84
17/07/2023	1.477.249	4,37%	3,40	3,345	3,615	3,58
14/07/2023	1.574.822	4,57%	3,27	3,26	3,46	3,43
13/07/2023	1.046.704	1,86%	2,98	3,235	3,32	3,28
12/07/2023	1.625.862	11,21%	2,98	2,97	3,25	3,225
11/07/2023	549.433	0,17%	2,93	2,8701	2,96	2,905
10/07/2023	702.920	4,32%	2,79	2,7792	2,915	2,90
07/07/2023	870.630	0,73%	2,79	2,7714	2,84	2,78
06/07/2023	970.786	-3,66%	2,82	2,75	2,8432	2,765
05/07/2023	685.590	-2,71%	2,94	2,87	2,9888	2,87
04/07/2023	439.192	3,46%	2,94	2,92	2,9888	2,99
03/07/2023	439.192	3,46%	2,94	2,92	2,9888	2,99
30/06/2023	606.867	1,58%	2,85	2,825	2,899	2,895
29/06/2023	801.910	2,52%	2,755	2,74	2,85	2,85
28/06/2023	762.146	-1,77%	2,795	2,75	2,81	2,78
27/06/2023	593.273	-1,05%	2,90	2,80	2,92	2,83
26/06/2023	573.920	1,42%	2,825	2,8102	2,89	2,85
23/06/2023	527.875	0,90%	2,815	2,80	2,88	2,815
22/06/2023	505.292	-0,36%	2,77	2,76	2,81	2,79
21/06/2023	702.973	-0,36%	2,77	2,75	2,835	2,80
20/06/2023	1.353.496	-5,07%	2,95	2,80	2,96	2,81
19/06/2023	907.843	0,00%	2,965	2,9399	3,015	2,96
16/06/2023	907.843	0,00%	2,965	2,9399	3,015	2,96
15/06/2023	761.445	-1,33%	2,965	2,93	2,9899	2,96
14/06/2023	837.552	-1,64%	3,095	2,965	3,1005	3,00
13/06/2023	692.484	-1,93%	3,11	3,04	3,1599	3,05
12/06/2023	756.430	-0,96%	3,11	3,05	3,13	3,11
09/06/2023	551.241	-2,18%	3,18	3,125	3,19	3,14
08/06/2023	621.415	1,26%	3,23	3,20	3,25	3,21
07/06/2023	771.114	-0,31%	3,21	3,16	3,32	3,17
06/06/2023	609.353	-0,94%	3,195	3,155	3,2199	3,18
05/06/2023	718.761	-0,31%	3,32	3,185	3,2499	3,21
02/06/2023	696.839	-2,13%	3,32	3,175	3,32	3,22
01/06/2023	805.278	4,78%	3,14	3,14	3,31	3,29
31/05/2023	805.790	-1,92%	3,155	3,05	3,16	3,15
30/05/2023	805.790	-1,92%	3,155	3,05	3,16	3,06
29/05/2023	633.513	0,65%	3,145	3,095	3,16	3,12
26/05/2023	633.513	0,65%	3,145	3,095	3,16	3,12
25/05/2023	760.247	-1,90%	3,145	3,08	3,1681	3,10
24/05/2023	742.140	-3,66%	3,26	3,15	3,28	3,16
23/05/2023	562.169	1,24%	3,205	3,20	3,305	3,28
22/05/2023	478.435	0,00%	3,22	3,21	3,27	3,24
19/05/2023	652.500	-0,31%	3,26	3,21	3,315	3,24
18/05/2023	720.077	-2,70%	3,215	3,18	3,27	3,25
17/05/2023	679.441	1,52%	3,27	3,20	3,34	3,34
16/05/2023	786.588	-2,66%	3,35	3,27	3,375	3,29
15/05/2023	837.829	-0,59%	3,41	3,36	3,46	3,38
12/05/2023	631.802	-1,45%	3,55	3,36	3,475	3,40
11/05/2023	812.515	-4,71%	3,55	3,41	3,57	3,44