(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-09 | 00:00:00 | 2,49 | 2,65 | 2,49 | 2,64 | 202.700 | | 2007-07-10 | 00:00:00 | 2,64 | 2,65 | 2,64 | 2,64 | 31.100 | | 2007-07-11 | 00:00:00 | 2,61 | 2,61 | 2,45 | 2,56 | 15.500 | | 2007-07-12 | 00:00:00 | 2,45 | 2,45 | 2,37 | 2,40 | 21.600 | | 2007-07-13 | 00:00:00 | 2,36 | 2,36 | 2,20 | 2,36 | 22.300 | | 2007-07-16 | 00:00:00 | 2,30 | 2,31 | 2,30 | 2,31 | 26.000 | | 2007-07-17 | 00:00:00 | 2,40 | 2,49 | 2,30 | 2,40 | 40.800 | | 2007-07-18 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 11.100 | | 2007-07-19 | 00:00:00 | 2,33 | 2,42 | 2,22 | 2,42 | 125.100 | | 2007-07-20 | 00:00:00 | 2,36 | 2,36 | 2,27 | 2,31 | 29.700 | | 2007-07-23 | 00:00:00 | 2,30 | 2,40 | 2,30 | 2,40 | 38.700 | | 2007-07-24 | 00:00:00 | 2,40 | 2,40 | 2,27 | 2,29 | 8.100 | | 2007-07-25 | 00:00:00 | 2,29 | 2,40 | 2,29 | 2,32 | 21.100 | | 2007-07-26 | 00:00:00 | 2,30 | 2,30 | 2,25 | 2,25 | 14.100 | | 2007-07-27 | 00:00:00 | 2,21 | 2,25 | 2,21 | 2,25 | 4.500 | | 2007-07-30 | 00:00:00 | 2,26 | 2,40 | 2,25 | 2,40 | 13.400 | | 2007-07-31 | 00:00:00 | 2,47 | 2,47 | 2,31 | 2,35 | 14.900 | | 2007-08-01 | 00:00:00 | 2,30 | 2,30 | 2,15 | 2,25 | 5.000 | | 2007-08-02 | 00:00:00 | 2,15 | 2,23 | 2,12 | 2,23 | 42.000 | | 2007-08-03 | 00:00:00 | 2,11 | 2,14 | 2,03 | 2,09 | 31.600 | | 2007-08-07 | 00:00:00 | 2,16 | 2,20 | 2,16 | 2,20 | 9.000 | | 2007-08-08 | 00:00:00 | 2,12 | 2,15 | 2,11 | 2,11 | 28.600 | | 2007-08-09 | 00:00:00 | 2,11 | 2,18 | 2,08 | 2,10 | 31.200 | | 2007-08-10 | 00:00:00 | 2,09 | 2,12 | 2,04 | 2,10 | 25.000 | | 2007-08-13 | 00:00:00 | 2,03 | 2,03 | 2,03 | 2,03 | 3.900 | | 2007-08-14 | 00:00:00 | 2,00 | 2,00 | 1,77 | 1,83 | 30.500 | | 2007-08-15 | 00:00:00 | 1,70 | 1,80 | 1,55 | 1,80 | 64.800 | | 2007-08-16 | 00:00:00 | 1,68 | 1,70 | 1,52 | 1,65 | 55.500 | | 2007-08-17 | 00:00:00 | 1,65 | 1,75 | 1,65 | 1,70 | 35.200 | | 2007-08-20 | 00:00:00 | 1,66 | 1,78 | 1,60 | 1,61 | 40.600 | | 2007-08-21 | 00:00:00 | 1,62 | 1,67 | 1,58 | 1,65 | 55.700 | | 2007-08-22 | 00:00:00 | 1,65 | 1,80 | 1,65 | 1,80 | 13.300 | | 2007-08-23 | 00:00:00 | 1,83 | 1,84 | 1,79 | 1,80 | 533.800 | | 2007-08-24 | 00:00:00 | 1,79 | 1,86 | 1,71 | 1,71 | 8.400 | | 2007-08-27 | 00:00:00 | 1,71 | 1,75 | 1,71 | 1,75 | 10.400 | | 2007-08-28 | 00:00:00 | 1,65 | 1,66 | 1,60 | 1,64 | 14.100 | | 2007-08-29 | 00:00:00 | 1,71 | 1,72 | 1,65 | 1,70 | 37.900 | | 2007-08-30 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,74 | 28.900 | | 2007-08-31 | 00:00:00 | 1,73 | 1,75 | 1,66 | 1,66 | 6.600 | | 2007-09-04 | 00:00:00 | 1,70 | 1,73 | 1,70 | 1,73 | 19.500 | | 2007-09-05 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 1.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
