(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-24 | 00:00:00 | 3,20 | 3,20 | 3,08 | 3,10 | 4.200 | | 2008-04-25 | 00:00:00 | 3,15 | 3,30 | 3,15 | 3,25 | 40.500 | | 2008-04-28 | 00:00:00 | 3,28 | 3,47 | 3,28 | 3,46 | 48.300 | | 2008-04-29 | 00:00:00 | 3,31 | 3,31 | 3,20 | 3,25 | 21.000 | | 2008-04-30 | 00:00:00 | 3,43 | 3,55 | 3,43 | 3,50 | 10.300 | | 2008-05-01 | 00:00:00 | 3,41 | 3,45 | 3,21 | 3,33 | 6.800 | | 2008-05-02 | 00:00:00 | 3,45 | 3,50 | 3,16 | 3,50 | 21.400 | | 2008-05-05 | 00:00:00 | 3,31 | 3,55 | 3,31 | 3,41 | 28.400 | | 2008-05-06 | 00:00:00 | 3,35 | 3,35 | 3,15 | 3,15 | 9.800 | | 2008-05-07 | 00:00:00 | 3,19 | 3,31 | 3,15 | 3,25 | 5.400 | | 2008-05-08 | 00:00:00 | 3,35 | 3,50 | 3,35 | 3,50 | 33.600 | | 2008-05-09 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,49 | 13.000 | | 2008-05-12 | 00:00:00 | 3,41 | 3,52 | 3,41 | 3,52 | 23.300 | | 2008-05-13 | 00:00:00 | 3,50 | 3,50 | 3,39 | 3,44 | 18.400 | | 2008-05-14 | 00:00:00 | 3,47 | 3,50 | 3,46 | 3,50 | 12.000 | | 2008-05-15 | 00:00:00 | 3,40 | 3,49 | 3,40 | 3,45 | 6.200 | | 2008-05-16 | 00:00:00 | 3,48 | 3,54 | 3,45 | 3,50 | 174.000 | | 2008-05-20 | 00:00:00 | 3,48 | 4,00 | 3,40 | 3,99 | 144.300 | | 2008-05-21 | 00:00:00 | 3,70 | 3,94 | 3,70 | 3,86 | 17.700 | | 2008-05-22 | 00:00:00 | 3,90 | 3,90 | 3,71 | 3,80 | 8.000 | | 2008-05-23 | 00:00:00 | 3,80 | 3,80 | 3,67 | 3,70 | 5.800 | | 2008-05-26 | 00:00:00 | 3,75 | 3,75 | 3,64 | 3,64 | 1.900 | | 2008-05-27 | 00:00:00 | 3,65 | 3,80 | 3,60 | 3,60 | 11.300 | | 2008-05-28 | 00:00:00 | 3,55 | 3,72 | 3,40 | 3,47 | 18.600 | | 2008-05-29 | 00:00:00 | 3,64 | 3,64 | 3,64 | 3,64 | 300 | | 2008-05-30 | 00:00:00 | 3,74 | 3,74 | 3,71 | 3,71 | 5.500 | | 2008-06-02 | 00:00:00 | 3,72 | 3,80 | 3,40 | 3,51 | 678.800 | | 2008-06-03 | 00:00:00 | 3,60 | 3,60 | 3,35 | 3,35 | 26.300 | | 2008-06-04 | 00:00:00 | 3,35 | 3,58 | 3,35 | 3,41 | 7.800 | | 2008-06-05 | 00:00:00 | 3,40 | 3,50 | 3,37 | 3,40 | 20.400 | | 2008-06-06 | 00:00:00 | 3,50 | 3,56 | 3,42 | 3,54 | 15.500 | | 2008-06-09 | 00:00:00 | 3,62 | 3,66 | 3,50 | 3,50 | 19.100 | | 2008-06-10 | 00:00:00 | 3,57 | 3,58 | 3,49 | 3,57 | 4.400 | | 2008-06-11 | 00:00:00 | 3,49 | 3,49 | 3,37 | 3,40 | 13.300 | | 2008-06-12 | 00:00:00 | 3,40 | 3,53 | 3,37 | 3,39 | 7.300 | | 2008-06-13 | 00:00:00 | 3,40 | 3,45 | 3,35 | 3,45 | 4.900 | | 2008-06-16 | 00:00:00 | 3,47 | 3,48 | 3,36 | 3,42 | 5.100 | | 2008-06-17 | 00:00:00 | 3,40 | 3,40 | 3,20 | 3,39 | 24.700 | | 2008-06-18 | 00:00:00 | 3,39 | 3,39 | 3,15 | 3,39 | 10.700 | | 2008-06-19 | 00:00:00 | 3,40 | 3,40 | 3,15 | 3,40 | 24.700 | | 2008-06-20 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
