(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-09-05 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 1.000 | 2007-09-06 | 00:00:00 | 1,74 | 1,82 | 1,70 | 1,70 | 20.000 | 2007-09-07 | 00:00:00 | 1,73 | 1,80 | 1,73 | 1,75 | 7.900 | 2007-09-10 | 00:00:00 | 1,65 | 1,75 | 1,65 | 1,67 | 20.200 | 2007-09-11 | 00:00:00 | 1,75 | 1,83 | 1,70 | 1,76 | 8.800 | 2007-09-12 | 00:00:00 | 1,81 | 1,81 | 1,75 | 1,75 | 11.400 | 2007-09-13 | 00:00:00 | 1,74 | 1,75 | 1,72 | 1,72 | 13.100 | 2007-09-14 | 00:00:00 | 1,75 | 1,75 | 1,70 | 1,70 | 36.700 | 2007-09-17 | 00:00:00 | 1,71 | 1,80 | 1,71 | 1,75 | 57.300 | 2007-09-18 | 00:00:00 | 1,69 | 1,75 | 1,68 | 1,74 | 19.900 | 2007-09-19 | 00:00:00 | 1,68 | 1,79 | 1,68 | 1,75 | 34.000 | 2007-09-20 | 00:00:00 | 1,74 | 1,75 | 1,65 | 1,71 | 43.100 | 2007-09-21 | 00:00:00 | 1,60 | 1,79 | 1,60 | 1,76 | 41.500 | 2007-09-24 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,73 | 17.100 | 2007-09-25 | 00:00:00 | 1,74 | 1,79 | 1,71 | 1,78 | 135.700 | 2007-09-26 | 00:00:00 | 1,85 | 1,85 | 1,67 | 1,80 | 33.900 | 2007-09-27 | 00:00:00 | 1,80 | 1,82 | 1,60 | 1,81 | 11.100 | 2007-09-28 | 00:00:00 | 1,80 | 1,89 | 1,80 | 1,89 | 19.000 | 2007-10-01 | 00:00:00 | 2,14 | 2,14 | 2,00 | 2,08 | 45.900 | 2007-10-02 | 00:00:00 | 2,07 | 2,20 | 2,05 | 2,20 | 25.900 | 2007-10-03 | 00:00:00 | 2,28 | 2,28 | 2,17 | 2,27 | 7.400 | 2007-10-04 | 00:00:00 | 2,19 | 2,20 | 2,10 | 2,18 | 38.500 | 2007-10-05 | 00:00:00 | 2,06 | 2,12 | 2,04 | 2,04 | 26.200 | 2007-10-09 | 00:00:00 | 2,15 | 2,15 | 2,06 | 2,11 | 15.200 | 2007-10-10 | 00:00:00 | 2,15 | 2,30 | 2,15 | 2,20 | 53.200 | 2007-10-11 | 00:00:00 | 2,34 | 2,34 | 2,15 | 2,26 | 58.000 | 2007-10-12 | 00:00:00 | 2,31 | 2,37 | 2,18 | 2,34 | 29.300 | 2007-10-15 | 00:00:00 | 2,39 | 2,40 | 2,32 | 2,35 | 27.300 | 2007-10-16 | 00:00:00 | 2,40 | 2,40 | 2,20 | 2,20 | 15.800 | 2007-10-17 | 00:00:00 | 2,22 | 2,33 | 2,22 | 2,23 | 11.500 | 2007-10-18 | 00:00:00 | 2,24 | 2,57 | 2,24 | 2,49 | 89.700 | 2007-10-19 | 00:00:00 | 2,49 | 2,53 | 2,35 | 2,35 | 47.200 | 2007-10-22 | 00:00:00 | 2,30 | 2,50 | 2,30 | 2,41 | 25.300 | 2007-10-23 | 00:00:00 | 2,45 | 2,45 | 2,35 | 2,35 | 9.800 | 2007-10-24 | 00:00:00 | 2,32 | 2,32 | 2,30 | 2,30 | 7.400 | 2007-10-25 | 00:00:00 | 2,30 | 2,30 | 2,25 | 2,30 | 9.200 | 2007-10-26 | 00:00:00 | 2,29 | 2,45 | 2,20 | 2,44 | 33.200 | 2007-10-29 | 00:00:00 | 2,59 | 2,64 | 2,44 | 2,57 | 90.600 | 2007-10-30 | 00:00:00 | 2,50 | 2,55 | 2,37 | 2,50 | 39.600 | 2007-10-31 | 00:00:00 | 2,37 | 2,60 | 2,37 | 2,57 | 30.200 | 2007-11-01 | 00:00:00 | 2,63 | 2,73 | 2,51 | 2,73 | 101.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|