(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-31 | 00:00:00 | 3,00 | 3,00 | 2,91 | 2,98 | 3.800 | | 2008-01-02 | 00:00:00 | 2,98 | 3,50 | 2,93 | 3,50 | 91.400 | | 2008-01-03 | 00:00:00 | 3,49 | 3,49 | 3,28 | 3,45 | 19.800 | | 2008-01-04 | 00:00:00 | 3,28 | 3,45 | 3,28 | 3,40 | 10.700 | | 2008-01-07 | 00:00:00 | 3,27 | 3,39 | 3,27 | 3,35 | 18.200 | | 2008-01-08 | 00:00:00 | 3,35 | 3,48 | 3,35 | 3,45 | 33.400 | | 2008-01-09 | 00:00:00 | 3,45 | 3,46 | 3,30 | 3,44 | 19.300 | | 2008-01-10 | 00:00:00 | 3,45 | 3,70 | 3,35 | 3,65 | 79.500 | | 2008-01-11 | 00:00:00 | 3,70 | 3,75 | 3,45 | 3,51 | 30.200 | | 2008-01-14 | 00:00:00 | 3,64 | 3,65 | 3,55 | 3,55 | 12.400 | | 2008-01-15 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,53 | 32.600 | | 2008-01-16 | 00:00:00 | 3,50 | 3,54 | 3,15 | 3,35 | 26.800 | | 2008-01-17 | 00:00:00 | 3,25 | 3,55 | 3,25 | 3,25 | 15.300 | | 2008-01-18 | 00:00:00 | 3,25 | 3,38 | 3,00 | 3,25 | 28.300 | | 2008-01-21 | 00:00:00 | 3,15 | 3,15 | 2,50 | 2,92 | 47.700 | | 2008-01-22 | 00:00:00 | 2,86 | 3,30 | 2,86 | 3,20 | 50.400 | | 2008-01-23 | 00:00:00 | 3,12 | 3,12 | 2,86 | 3,00 | 13.900 | | 2008-01-24 | 00:00:00 | 2,80 | 3,35 | 2,80 | 3,15 | 77.200 | | 2008-01-25 | 00:00:00 | 3,37 | 3,45 | 3,30 | 3,34 | 13.700 | | 2008-01-28 | 00:00:00 | 3,35 | 3,49 | 3,34 | 3,40 | 50.000 | | 2008-01-29 | 00:00:00 | 3,45 | 3,50 | 3,35 | 3,50 | 90.200 | | 2008-01-30 | 00:00:00 | 3,47 | 3,55 | 3,40 | 3,52 | 30.500 | | 2008-01-31 | 00:00:00 | 3,45 | 3,60 | 3,45 | 3,58 | 25.200 | | 2008-02-01 | 00:00:00 | 3,63 | 3,63 | 3,50 | 3,53 | 17.800 | | 2008-02-04 | 00:00:00 | 3,50 | 3,83 | 3,50 | 3,83 | 238.700 | | 2008-02-05 | 00:00:00 | 3,90 | 4,00 | 3,65 | 4,00 | 134.600 | | 2008-02-06 | 00:00:00 | 3,97 | 3,97 | 3,75 | 3,75 | 30.800 | | 2008-02-07 | 00:00:00 | 3,83 | 4,10 | 3,83 | 3,90 | 57.900 | | 2008-02-08 | 00:00:00 | 3,96 | 4,08 | 3,96 | 4,00 | 39.900 | | 2008-02-11 | 00:00:00 | 4,07 | 4,07 | 3,90 | 3,90 | 6.300 | | 2008-02-12 | 00:00:00 | 4,00 | 4,00 | 3,86 | 3,86 | 22.300 | | 2008-02-13 | 00:00:00 | 3,98 | 4,00 | 3,95 | 3,99 | 34.800 | | 2008-02-14 | 00:00:00 | 3,99 | 4,00 | 3,90 | 4,00 | 36.700 | | 2008-02-15 | 00:00:00 | 4,10 | 4,14 | 4,00 | 4,07 | 32.400 | | 2008-02-19 | 00:00:00 | 4,10 | 4,19 | 4,00 | 4,00 | 37.900 | | 2008-02-20 | 00:00:00 | 4,05 | 4,12 | 4,00 | 4,11 | 285.600 | | 2008-02-21 | 00:00:00 | 4,05 | 4,06 | 3,90 | 4,00 | 11.700 | | 2008-02-22 | 00:00:00 | 4,05 | 4,08 | 3,95 | 3,95 | 114.700 | | 2008-02-25 | 00:00:00 | 3,90 | 4,10 | 3,90 | 4,05 | 23.100 | | 2008-02-26 | 00:00:00 | 4,08 | 4,14 | 4,05 | 4,05 | 262.900 | | 2008-02-27 | 00:00:00 | 4,10 | 4,10 | 3,98 | 3,98 | 27.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
