(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-10 | 00:00:00 | 2,36 | 2,39 | 2,27 | 2,27 | 64.000 | | 2007-05-11 | 00:00:00 | 2,30 | 2,34 | 2,26 | 2,26 | 75.500 | | 2007-05-14 | 00:00:00 | 2,22 | 2,24 | 2,22 | 2,23 | 26.100 | | 2007-05-15 | 00:00:00 | 2,23 | 2,29 | 2,23 | 2,24 | 25.400 | | 2007-05-16 | 00:00:00 | 2,29 | 2,30 | 2,20 | 2,22 | 19.000 | | 2007-05-17 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 25.100 | | 2007-05-18 | 00:00:00 | 2,30 | 2,40 | 2,25 | 2,40 | 61.600 | | 2007-05-22 | 00:00:00 | 2,39 | 2,39 | 2,25 | 2,25 | 47.900 | | 2007-05-23 | 00:00:00 | 2,26 | 2,35 | 2,20 | 2,21 | 38.900 | | 2007-05-24 | 00:00:00 | 2,19 | 2,21 | 2,16 | 2,17 | 91.400 | | 2007-05-25 | 00:00:00 | 2,18 | 2,38 | 2,18 | 2,22 | 62.900 | | 2007-05-28 | 00:00:00 | 2,22 | 2,22 | 2,21 | 2,21 | 8.300 | | 2007-05-29 | 00:00:00 | 2,27 | 2,29 | 2,20 | 2,21 | 31.800 | | 2007-05-30 | 00:00:00 | 2,20 | 2,22 | 2,13 | 2,18 | 28.200 | | 2007-05-31 | 00:00:00 | 2,13 | 2,25 | 2,13 | 2,23 | 31.000 | | 2007-06-01 | 00:00:00 | 2,19 | 2,28 | 2,19 | 2,23 | 20.300 | | 2007-06-04 | 00:00:00 | 2,23 | 2,38 | 2,23 | 2,29 | 31.500 | | 2007-06-05 | 00:00:00 | 2,29 | 2,29 | 2,20 | 2,26 | 18.500 | | 2007-06-06 | 00:00:00 | 2,24 | 2,29 | 2,24 | 2,25 | 13.000 | | 2007-06-07 | 00:00:00 | 2,24 | 2,24 | 2,16 | 2,16 | 37.200 | | 2007-06-08 | 00:00:00 | 2,23 | 2,24 | 2,19 | 2,19 | 18.200 | | 2007-06-11 | 00:00:00 | 2,23 | 2,24 | 2,15 | 2,15 | 24.900 | | 2007-06-12 | 00:00:00 | 2,19 | 2,19 | 2,17 | 2,17 | 42.500 | | 2007-06-13 | 00:00:00 | 2,17 | 2,18 | 2,15 | 2,18 | 38.400 | | 2007-06-14 | 00:00:00 | 2,16 | 2,16 | 2,16 | 2,16 | 4.200 | | 2007-06-15 | 00:00:00 | 2,15 | 2,17 | 2,15 | 2,17 | 4.000 | | 2007-06-18 | 00:00:00 | 2,18 | 2,21 | 2,15 | 2,16 | 22.600 | | 2007-06-19 | 00:00:00 | 2,17 | 2,17 | 2,14 | 2,15 | 53.500 | | 2007-06-20 | 00:00:00 | 2,12 | 2,13 | 2,11 | 2,13 | 17.000 | | 2007-06-21 | 00:00:00 | 2,17 | 2,17 | 1,95 | 2,10 | 96.600 | | 2007-06-22 | 00:00:00 | 2,06 | 2,17 | 2,06 | 2,17 | 28.800 | | 2007-06-25 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,10 | 36.700 | | 2007-06-26 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,10 | 34.200 | | 2007-06-27 | 00:00:00 | 2,05 | 2,13 | 2,05 | 2,13 | 45.900 | | 2007-06-28 | 00:00:00 | 2,11 | 2,15 | 2,11 | 2,15 | 26.400 | | 2007-06-29 | 00:00:00 | 2,21 | 2,41 | 2,21 | 2,40 | 90.100 | | 2007-07-03 | 00:00:00 | 2,42 | 2,45 | 2,40 | 2,44 | 4.800 | | 2007-07-04 | 00:00:00 | 2,47 | 2,55 | 2,47 | 2,50 | 36.000 | | 2007-07-05 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,45 | 93.000 | | 2007-07-06 | 00:00:00 | 2,41 | 2,50 | 2,40 | 2,42 | 30.700 | | 2007-07-09 | 00:00:00 | 2,49 | 2,65 | 2,49 | 2,64 | 202.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
