Endeavour Silver Corporation (EXK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	678.272	-0,30%	3,35	3,27	3,38	3,28
28/12/2022	640.356	-4,91%	3,40	3,265	3,43	3,29
27/12/2022	895.065	2,99%	3,38	3,38	3,5745	3,45
23/12/2022	434.697	-0,30%	3,33	3,23	3,38	3,35
22/12/2022	680.420	-0,59%	3,30	3,22	3,3698	3,36
21/12/2022	666.841	0,89%	3,39	3,365	3,46	3,39
20/12/2022	1.265.946	10,13%	3,175	3,135	3,40	3,37
19/12/2022	668.653	-1,92%	3,155	3,035	3,17	3,06
16/12/2022	941.661	-0,64%	3,16	3,11	3,20	3,12
15/12/2022	792.023	-5,71%	3,21	3,15	3,25	3,14
14/12/2022	505.140	-0,89%	3,34	3,26	3,40	3,33
13/12/2022	917.383	2,44%	3,485	3,31	3,52	3,36
12/12/2022	789.271	-0,61%	3,26	3,22	3,31	3,28
09/12/2022	776.771	-2,37%	3,42	3,305	3,47	3,30
08/12/2022	529.841	-0,88%	3,48	3,36	3,49	3,38
07/12/2022	943.297	6,90%	3,22	3,22	3,45	3,41
06/12/2022	3.224.884	-2,15%	3,32	3,15	3,34	3,19
05/12/2022	2.976.989	-7,77%	3,50	3,27	3,44	3,265
02/12/2022	5.334.766	-0,86%	3,50	3,36	3,565	3,48
01/12/2022	5.823.240	4,15%	3,50	3,40	3,58	3,51
30/11/2022	3.619.639	6,13%	3,50	3,215	3,395	3,375
29/11/2022	2.066.580	2,25%	3,50	3,17	3,2588	3,18
28/11/2022	4.291.950	-9,30%	3,50	3,11	3,385	3,12
25/11/2022	827.672	-1,74%	3,50	3,42	3,505	3,4589
24/11/2022	2.847.264	0,57%	3,48	3,3785	3,55	3,52
23/11/2022	2.847.264	0,57%	3,48	3,3785	3,55	3,52
22/11/2022	3.597.098	5,42%	3,39	3,36	3,525	3,50
21/11/2022	1.506.142	-1,48%	3,31	3,23	3,34	3,32
18/11/2022	1.854.165	2,12%	3,31	3,2701	3,37	3,37
17/11/2022	2.726.053	-1,52%	3,32	3,20	3,3383	3,299
16/11/2022	2.793.952	0,60%	3,32	3,292	3,39	3,36
15/11/2022	4.211.552	-5,24%	3,53	3,325	3,57	3,345
14/11/2022	929.456	0,00%	3,51	3,48	3,59	3,53
11/11/2022	960.126	0,28%	3,68	3,402	3,57	3,53
10/11/2022	1.458.287	2,62%	3,68	3,455	3,68	3,52
09/11/2022	869.330	-6,79%	3,66	3,38	3,67	3,43
08/11/2022	1.383.633	1,65%	3,595	3,485	3,87	3,69
07/11/2022	1.101.648	0,14%	3,665	3,58	3,77	3,625
04/11/2022	1.109.893	11,01%	3,18	3,42	3,63	3,63
03/11/2022	685.924	0,77%	3,18	3,1516	3,33	3,265
02/11/2022	1.242.450	-6,90%	3,47	3,24	3,5598	3,24
01/11/2022	631.801	2,35%	3,32	3,475	3,66	3,48
31/10/2022	657.756	-1,16%	3,32	3,32	3,46	3,40
28/10/2022	613.291	-1,85%	3,57	3,3328	3,4618	3,445
27/10/2022	607.197	-1,96%	3,57	3,50	3,64	3,51
26/10/2022	907.030	4,52%	3,37	3,48	3,68	3,585
25/10/2022	563.638	1,18%	3,37	3,36	3,515	3,43
24/10/2022	677.785	-1,17%	3,36	3,28	3,40	3,39
21/10/2022	1.094.093	8,36%	3,19	3,1777	3,45	3,435
20/10/2022	660.849	2,91%	3,10	3,07	3,2683	3,18
19/10/2022	862.945	-6,08%	3,165	3,08	3,19	3,09
18/10/2022	870.365	3,16%	3,265	3,195	3,30	3,27
17/10/2022	577.998	1,60%	3,27	3,15	3,32	3,17
14/10/2022	744.768	-5,74%	3,18	3,09	3,30	3,12
13/10/2022	861.038	-0,90%	3,18	3,075	3,3385	3,31
12/10/2022	601.485	3,41%	3,22	3,16	3,35	3,34
11/10/2022	780.665	-0,31%	3,22	3,21	3,385	3,23
10/10/2022	707.561	-2,99%	3,26	3,205	3,33	3,24
07/10/2022	958.015	-9,02%	3,55	3,335	3,5727	3,33
06/10/2022	1.061.412	3,25%	3,56	3,49	3,66	3,655
05/10/2022	807.128	0,00%	3,38	3,3473	3,54	3,54
04/10/2022	1.901.056	2,92%	3,55	3,42	3,64	3,53
03/10/2022	1.756.961	13,58%	3,15	3,1273	3,435	3,43
30/09/2022	967.579	5,23%	2,86	2,835	3,09	3,02
29/09/2022	710.811	1,23%	2,81	2,72	2,875	2,875
28/09/2022	930.501	13,60%	2,58	2,57	2,84	2,84
27/09/2022	1.095.671	0,20%	2,585	2,49	2,61	2,505
26/09/2022	1.232.646	-5,47%	2,615	2,4701	2,66	2,505
23/09/2022	1.281.071	-8,48%	3,025	2,60	2,805	2,645
22/09/2022	644.025	-3,34%	3,025	2,865	3,08	2,89
21/09/2022	980.621	1,01%	2,95	2,90	3,11	2,99
20/09/2022	503.468	-2,80%	2,975	2,90	2,98	2,955
19/09/2022	483.461	0,00%	2,95	2,935	3,04	3,04
16/09/2022	985.129	3,40%	2,89	2,845	3,0579	3,04
15/09/2022	529.694	-4,56%	3,00	2,9215	3,085	2,93
14/09/2022	575.261	1,15%	3,085	3,06	3,14	3,075
13/09/2022	708.605	-6,62%	3,085	3,03	3,19	3,035
12/09/2022	901.461	4,50%	3,25	3,1921	3,31	3,25
09/09/2022	503.954	4,36%	3,05	2,995	3,11	3,11
08/09/2022	447.932	2,04%	2,92	2,9007	3,00	3,00
07/09/2022	472.724	4,63%	2,81	2,745	2,97	2,94
06/09/2022	472.050	-0,36%	2,905	2,795	2,9401	2,81
05/09/2022	867.659	3,30%	2,83	2,762	2,9076	2,82
02/09/2022	867.659	3,30%	2,83	2,762	2,9076	2,82
01/09/2022	989.124	-5,86%	2,80	2,72	2,86	2,73
31/08/2022	649.930	-1,36%	3,09	2,86	2,9554	2,90
30/08/2022	810.550	-4,55%	3,09	2,93	3,09	2,94
29/08/2022	591.067	-1,60%	3,08	3,05	3,1999	3,08
26/08/2022	1.072.789	-6,57%	3,34	3,11	3,3695	3,13
25/08/2022	512.109	1,21%	3,35	3,28	3,37	3,35
24/08/2022	570.684	3,12%	3,16	3,1401	3,31	3,31
23/08/2022	834.173	4,56%	3,11	3,11	3,29	3,21
22/08/2022	721.870	-1,29%	3,22	3,01	3,09	3,07
19/08/2022	618.234	-4,17%	3,22	3,09	3,18	3,105
18/08/2022	638.920	1,25%	3,22	3,1842	3,265	3,24
17/08/2022	935.224	-6,73%	3,35	3,19	3,355	3,19
16/08/2022	585.529	-0,58%	3,42	3,36	3,455	3,43
15/08/2022	780.213	-2,27%	3,38	3,3201	3,46	3,45
12/08/2022	858.089	4,12%	3,43	3,42	3,57	3,54
11/08/2022	966.782	-5,29%	3,605	3,395	3,62	3,40