(Login BolsaPT & Canal Forex) |
|
 MINCO SILVER CORP - [Ticker: MSV.TO] |     | | Última Trade | 0,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.03 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,730 x 0 - 0,750 x 0 | EPS | 0,00 | | Abertura | 0,460 | PER | 0,00% | | Máximo | 0,470 | Pagamento Dividendo | | | Mínimo | 0,430 | Data Ex-Dividendo | | | Fecho Anterior | 0,470 | Yield | | | Volume | 27.600 | 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 MSV.TO de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-02 | 00:00:00 | 1,70 | 1,75 | 1,55 | 1,75 | 1.148 | | 2005-12-05 | 00:00:00 | 1,80 | 2,00 | 1,80 | 1,90 | 199 | | 2005-12-06 | 00:00:00 | 1,90 | 2,00 | 1,86 | 2,00 | 24.000 | | 2005-12-07 | 00:00:00 | 1,97 | 1,99 | 1,94 | 1,99 | 16.800 | | 2005-12-08 | 00:00:00 | 1,95 | 1,95 | 1,91 | 1,95 | 11.500 | | 2005-12-09 | 00:00:00 | 1,94 | 1,95 | 1,90 | 1,95 | 20.900 | | 2005-12-12 | 00:00:00 | 1,90 | 1,94 | 1,85 | 1,85 | 20.000 | | 2005-12-13 | 00:00:00 | 1,90 | 1,90 | 1,85 | 1,85 | 17.700 | | 2005-12-14 | 00:00:00 | 1,90 | 1,90 | 1,89 | 1,90 | 9.200 | | 2005-12-15 | 00:00:00 | 1,85 | 1,85 | 1,80 | 1,80 | 17.600 | | 2005-12-16 | 00:00:00 | 1,71 | 1,71 | 1,70 | 1,70 | 9.700 | | 2005-12-19 | 00:00:00 | 1,68 | 1,70 | 1,68 | 1,70 | 5.800 | | 2005-12-20 | 00:00:00 | 1,72 | 1,72 | 1,70 | 1,70 | 5.000 | | 2005-12-21 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 1.900 | | 2005-12-23 | 00:00:00 | 1,72 | 1,85 | 1,72 | 1,80 | 14.600 | | 2005-12-28 | 00:00:00 | 1,77 | 1,96 | 1,77 | 1,94 | 27.800 | | 2005-12-29 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 5.000 | | 2005-12-30 | 00:00:00 | 1,85 | 1,90 | 1,85 | 1,90 | 5.900 | | 2006-01-03 | 00:00:00 | 1,85 | 1,90 | 1,85 | 1,90 | 27.500 | | 2006-01-04 | 00:00:00 | 1,85 | 1,90 | 1,75 | 1,90 | 23.100 | | 2006-01-05 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,70 | 11.600 | | 2006-01-06 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 1.500 | | 2006-01-09 | 00:00:00 | 1,78 | 1,80 | 1,78 | 1,78 | 7.200 | | 2006-01-10 | 00:00:00 | 1,77 | 2,65 | 1,77 | 2,15 | 677.800 | | 2006-01-11 | 00:00:00 | 2,24 | 2,55 | 2,21 | 2,50 | 564.700 | | 2006-01-12 | 00:00:00 | 2,55 | 2,59 | 2,42 | 2,50 | 208.900 | | 2006-01-13 | 00:00:00 | 2,49 | 2,50 | 2,37 | 2,50 | 93.700 | | 2006-01-16 | 00:00:00 | 2,58 | 2,98 | 2,52 | 2,78 | 329.100 | | 2006-01-17 | 00:00:00 | 2,90 | 2,90 | 2,70 | 2,70 | 155.000 | | 2006-01-18 | 00:00:00 | 2,65 | 2,70 | 2,55 | 2,62 | 85.600 | | 2006-01-19 | 00:00:00 | 2,65 | 2,83 | 2,65 | 2,77 | 80.700 | | 2006-01-20 | 00:00:00 | 2,85 | 2,89 | 2,75 | 2,81 | 55.400 | | 2006-01-23 | 00:00:00 | 2,84 | 2,85 | 2,75 | 2,84 | 44.100 | | 2006-01-24 | 00:00:00 | 2,80 | 2,80 | 2,72 | 2,79 | 27.700 | | 2006-01-25 | 00:00:00 | 2,80 | 3,50 | 2,80 | 3,18 | 203.700 | | 2006-01-26 | 00:00:00 | 3,40 | 3,80 | 3,40 | 3,80 | 241.700 | | 2006-01-27 | 00:00:00 | 3,80 | 3,90 | 3,66 | 3,80 | 241.700 | | 2006-01-30 | 00:00:00 | 3,95 | 3,99 | 3,75 | 3,85 | 88.800 | | 2006-01-31 | 00:00:00 | 3,89 | 3,98 | 3,86 | 3,95 | 109.000 | | 2006-02-01 | 00:00:00 | 3,95 | 3,95 | 3,70 | 3,77 | 78.700 | | 2006-02-02 | 00:00:00 | 3,75 | 3,96 | 3,72 | 3,88 | 87.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
