(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-06-20 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 500 | 2008-06-23 | 00:00:00 | 3,22 | 3,35 | 3,12 | 3,12 | 8.700 | 2008-06-24 | 00:00:00 | 3,38 | 3,40 | 3,22 | 3,38 | 5.300 | 2008-06-25 | 00:00:00 | 3,24 | 3,40 | 3,20 | 3,20 | 3.100 | 2008-06-26 | 00:00:00 | 3,38 | 3,39 | 3,25 | 3,35 | 7.500 | 2008-06-27 | 00:00:00 | 3,39 | 3,40 | 3,39 | 3,40 | 1.800 | 2008-06-30 | 00:00:00 | 3,45 | 3,45 | 3,34 | 3,40 | 6.500 | 2008-07-02 | 00:00:00 | 3,45 | 3,45 | 3,44 | 3,45 | 3.900 | 2008-07-03 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 500 | 2008-07-04 | 00:00:00 | 3,20 | 3,45 | 3,00 | 3,40 | 11.500 | 2008-07-07 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,45 | 1.900 | 2008-07-08 | 00:00:00 | 3,20 | 3,34 | 2,95 | 3,34 | 15.100 | 2008-07-09 | 00:00:00 | 2,95 | 3,22 | 2,85 | 2,99 | 16.800 | 2008-07-10 | 00:00:00 | 2,92 | 3,00 | 2,80 | 2,91 | 6.600 | 2008-07-11 | 00:00:00 | 3,00 | 3,00 | 2,70 | 2,80 | 34.500 | 2008-07-14 | 00:00:00 | 2,85 | 3,10 | 2,80 | 3,00 | 24.100 | 2008-07-15 | 00:00:00 | 2,85 | 2,85 | 2,65 | 2,85 | 24.200 | 2008-07-16 | 00:00:00 | 2,90 | 2,90 | 2,75 | 2,75 | 2.300 | 2008-07-17 | 00:00:00 | 2,80 | 3,00 | 2,73 | 3,00 | 14.900 | 2008-07-18 | 00:00:00 | 2,95 | 3,00 | 2,95 | 3,00 | 8.900 | 2008-07-21 | 00:00:00 | 3,00 | 3,09 | 2,90 | 3,09 | 6.400 | 2008-07-22 | 00:00:00 | 3,18 | 3,18 | 3,00 | 3,05 | 6.600 | 2008-07-23 | 00:00:00 | 3,08 | 3,08 | 2,90 | 2,90 | 9.700 | 2008-07-24 | 00:00:00 | 2,88 | 2,88 | 2,78 | 2,78 | 12.600 | 2008-07-25 | 00:00:00 | 2,75 | 2,87 | 2,75 | 2,76 | 15.200 | 2008-07-28 | 00:00:00 | 2,98 | 2,98 | 2,87 | 2,87 | 34.700 | 2008-07-29 | 00:00:00 | 2,87 | 2,87 | 2,75 | 2,76 | 7.800 | 2008-07-30 | 00:00:00 | 2,63 | 2,73 | 2,60 | 2,70 | 8.900 | 2008-07-31 | 00:00:00 | 2,68 | 2,68 | 2,59 | 2,59 | 7.200 | 2008-08-01 | 00:00:00 | 2,78 | 2,78 | 2,60 | 2,60 | 5.900 | 2008-08-05 | 00:00:00 | 2,60 | 2,60 | 2,07 | 2,48 | 30.700 | 2008-08-06 | 00:00:00 | 2,40 | 2,59 | 2,29 | 2,45 | 55.400 | 2008-08-07 | 00:00:00 | 2,27 | 2,45 | 2,15 | 2,26 | 34.800 | 2008-08-08 | 00:00:00 | 2,37 | 2,37 | 2,10 | 2,18 | 43.400 | 2008-08-11 | 00:00:00 | 2,11 | 2,25 | 2,11 | 2,12 | 14.500 | 2008-08-12 | 00:00:00 | 2,14 | 2,29 | 2,10 | 2,29 | 12.100 | 2008-08-13 | 00:00:00 | 2,15 | 2,29 | 2,09 | 2,24 | 23.600 | 2008-08-14 | 00:00:00 | 2,39 | 2,39 | 2,16 | 2,30 | 17.900 | 2008-08-15 | 00:00:00 | 2,17 | 2,42 | 2,00 | 2,16 | 70.800 | 2008-08-18 | 00:00:00 | 2,25 | 2,28 | 2,18 | 2,28 | 6.100 | 2008-08-19 | 00:00:00 | 2,35 | 2,35 | 2,00 | 2,18 | 30.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|