(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 | 2007-11-01 | 00:00:00 | 2,63 | 2,73 | 2,51 | 2,73 | 101.900 | 2007-11-02 | 00:00:00 | 2,71 | 2,75 | 2,70 | 2,75 | 29.600 | 2007-11-05 | 00:00:00 | 2,80 | 2,87 | 2,72 | 2,78 | 49.000 | 2007-11-06 | 00:00:00 | 2,87 | 3,08 | 2,84 | 3,08 | 151.300 | 2007-11-07 | 00:00:00 | 3,10 | 3,19 | 3,08 | 3,19 | 123.100 | 2007-11-08 | 00:00:00 | 3,11 | 3,24 | 2,96 | 3,09 | 86.000 | 2007-11-09 | 00:00:00 | 3,12 | 3,15 | 2,97 | 3,15 | 62.200 | 2007-11-12 | 00:00:00 | 2,95 | 3,05 | 2,85 | 2,95 | 70.000 | 2007-11-13 | 00:00:00 | 3,08 | 3,17 | 3,00 | 3,17 | 64.100 | 2007-11-14 | 00:00:00 | 3,25 | 3,40 | 3,25 | 3,40 | 147.400 | 2007-11-15 | 00:00:00 | 3,13 | 3,47 | 3,13 | 3,47 | 236.700 | 2007-11-16 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,45 | 50.800 | 2007-11-19 | 00:00:00 | 3,32 | 3,32 | 2,93 | 3,20 | 76.600 | 2007-11-20 | 00:00:00 | 3,25 | 3,43 | 3,23 | 3,25 | 71.600 | 2007-11-21 | 00:00:00 | 3,00 | 3,25 | 3,00 | 3,25 | 32.800 | 2007-11-22 | 00:00:00 | 3,10 | 3,10 | 2,95 | 2,95 | 4.100 | 2007-11-23 | 00:00:00 | 2,97 | 3,19 | 2,97 | 3,10 | 27.800 | 2007-11-26 | 00:00:00 | 3,19 | 3,27 | 3,19 | 3,25 | 22.700 | 2007-11-27 | 00:00:00 | 3,23 | 3,25 | 3,15 | 3,25 | 28.600 | 2007-11-28 | 00:00:00 | 3,14 | 3,29 | 3,14 | 3,25 | 280.600 | 2007-11-29 | 00:00:00 | 3,25 | 3,29 | 3,21 | 3,29 | 776.400 | 2007-11-30 | 00:00:00 | 3,29 | 3,29 | 3,15 | 3,15 | 41.800 | 2007-12-03 | 00:00:00 | 3,15 | 3,15 | 2,91 | 3,09 | 33.800 | 2007-12-04 | 00:00:00 | 2,95 | 3,15 | 2,95 | 3,04 | 26.500 | 2007-12-05 | 00:00:00 | 2,95 | 2,99 | 2,93 | 2,99 | 14.100 | 2007-12-06 | 00:00:00 | 2,99 | 2,99 | 2,92 | 2,92 | 21.200 | 2007-12-07 | 00:00:00 | 2,91 | 2,93 | 2,91 | 2,93 | 5.000 | 2007-12-10 | 00:00:00 | 2,90 | 3,19 | 2,89 | 3,18 | 28.000 | 2007-12-11 | 00:00:00 | 3,19 | 3,19 | 3,11 | 3,12 | 19.400 | 2007-12-12 | 00:00:00 | 3,12 | 3,19 | 3,12 | 3,19 | 55.100 | 2007-12-13 | 00:00:00 | 3,15 | 3,20 | 3,15 | 3,20 | 31.700 | 2007-12-14 | 00:00:00 | 3,20 | 3,25 | 3,10 | 3,25 | 42.000 | 2007-12-17 | 00:00:00 | 3,10 | 3,13 | 2,85 | 3,13 | 55.500 | 2007-12-18 | 00:00:00 | 3,18 | 3,18 | 3,00 | 3,00 | 18.500 | 2007-12-19 | 00:00:00 | 3,00 | 3,14 | 2,97 | 3,00 | 24.700 | 2007-12-20 | 00:00:00 | 2,99 | 2,99 | 2,90 | 2,90 | 32.400 | 2007-12-21 | 00:00:00 | 2,90 | 2,95 | 2,85 | 2,95 | 29.000 | 2007-12-24 | 00:00:00 | 2,84 | 2,90 | 2,84 | 2,90 | 52.900 | 2007-12-27 | 00:00:00 | 2,86 | 2,86 | 2,85 | 2,85 | 5.400 | 2007-12-28 | 00:00:00 | 3,00 | 3,00 | 2,92 | 3,00 | 14.100 | 2007-12-31 | 00:00:00 | 3,00 | 3,00 | 2,91 | 2,98 | 3.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|