(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 | | 2008-02-27 | 00:00:00 | 4,10 | 4,10 | 3,98 | 3,98 | 27.000 | | 2008-02-28 | 00:00:00 | 3,98 | 3,98 | 3,94 | 3,94 | 23.800 | | 2008-02-29 | 00:00:00 | 3,93 | 4,12 | 3,92 | 4,12 | 62.600 | | 2008-03-03 | 00:00:00 | 4,15 | 4,15 | 3,90 | 4,02 | 35.700 | | 2008-03-04 | 00:00:00 | 3,90 | 4,00 | 3,64 | 3,80 | 25.300 | | 2008-03-05 | 00:00:00 | 3,80 | 3,94 | 3,80 | 3,94 | 9.200 | | 2008-03-06 | 00:00:00 | 3,96 | 4,05 | 3,85 | 4,05 | 99.500 | | 2008-03-07 | 00:00:00 | 4,06 | 4,15 | 3,70 | 4,00 | 135.000 | | 2008-03-10 | 00:00:00 | 4,00 | 4,05 | 3,95 | 4,04 | 47.700 | | 2008-03-11 | 00:00:00 | 4,05 | 4,06 | 3,96 | 3,96 | 15.400 | | 2008-03-12 | 00:00:00 | 3,95 | 3,95 | 3,71 | 3,88 | 13.800 | | 2008-03-13 | 00:00:00 | 3,88 | 4,12 | 3,88 | 4,12 | 120.900 | | 2008-03-14 | 00:00:00 | 4,13 | 4,13 | 3,75 | 4,05 | 30.000 | | 2008-03-17 | 00:00:00 | 4,05 | 4,09 | 3,95 | 4,07 | 24.400 | | 2008-03-18 | 00:00:00 | 4,09 | 4,09 | 3,90 | 3,90 | 7.500 | | 2008-03-19 | 00:00:00 | 4,00 | 4,00 | 3,32 | 3,70 | 65.100 | | 2008-03-20 | 00:00:00 | 3,35 | 3,50 | 3,01 | 3,29 | 84.400 | | 2008-03-24 | 00:00:00 | 3,30 | 3,50 | 3,30 | 3,50 | 28.000 | | 2008-03-25 | 00:00:00 | 3,50 | 3,50 | 3,28 | 3,44 | 25.200 | | 2008-03-26 | 00:00:00 | 3,56 | 3,57 | 3,43 | 3,50 | 35.300 | | 2008-03-27 | 00:00:00 | 3,62 | 3,62 | 3,42 | 3,42 | 49.600 | | 2008-03-28 | 00:00:00 | 3,45 | 3,45 | 3,27 | 3,42 | 10.300 | | 2008-03-31 | 00:00:00 | 3,35 | 3,45 | 3,32 | 3,45 | 16.300 | | 2008-04-01 | 00:00:00 | 3,33 | 3,45 | 3,27 | 3,39 | 15.500 | | 2008-04-02 | 00:00:00 | 3,27 | 3,45 | 3,27 | 3,45 | 31.600 | | 2008-04-03 | 00:00:00 | 3,29 | 3,49 | 3,29 | 3,45 | 28.600 | | 2008-04-04 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,35 | 13.400 | | 2008-04-07 | 00:00:00 | 3,42 | 3,45 | 3,35 | 3,41 | 17.000 | | 2008-04-08 | 00:00:00 | 3,35 | 3,43 | 3,25 | 3,35 | 31.900 | | 2008-04-09 | 00:00:00 | 3,27 | 3,33 | 3,10 | 3,24 | 73.900 | | 2008-04-10 | 00:00:00 | 3,12 | 3,25 | 3,12 | 3,17 | 23.100 | | 2008-04-11 | 00:00:00 | 3,25 | 3,25 | 3,08 | 3,09 | 4.600 | | 2008-04-14 | 00:00:00 | 3,07 | 3,09 | 2,99 | 3,03 | 34.800 | | 2008-04-15 | 00:00:00 | 3,00 | 3,10 | 2,99 | 3,10 | 7.400 | | 2008-04-16 | 00:00:00 | 3,10 | 3,15 | 3,02 | 3,02 | 17.500 | | 2008-04-17 | 00:00:00 | 3,01 | 3,25 | 3,01 | 3,25 | 64.800 | | 2008-04-18 | 00:00:00 | 3,23 | 3,23 | 3,12 | 3,12 | 10.200 | | 2008-04-21 | 00:00:00 | 3,03 | 3,15 | 3,00 | 3,15 | 17.700 | | 2008-04-22 | 00:00:00 | 3,06 | 3,20 | 3,04 | 3,20 | 15.900 | | 2008-04-23 | 00:00:00 | 3,22 | 3,25 | 3,15 | 3,15 | 14.100 | | 2008-04-24 | 00:00:00 | 3,20 | 3,20 | 3,08 | 3,10 | 4.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
