(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-02 | 00:00:00 | 3,75 | 3,96 | 3,72 | 3,88 | 87.300 | | 2006-02-03 | 00:00:00 | 3,94 | 3,98 | 3,90 | 3,90 | 47.900 | | 2006-02-06 | 00:00:00 | 3,90 | 4,00 | 3,90 | 3,95 | 56.200 | | 2006-02-07 | 00:00:00 | 3,89 | 3,92 | 3,30 | 3,65 | 100.800 | | 2006-02-08 | 00:00:00 | 3,29 | 3,55 | 3,11 | 3,55 | 98.400 | | 2006-02-09 | 00:00:00 | 3,59 | 3,74 | 3,48 | 3,50 | 48.700 | | 2006-02-10 | 00:00:00 | 3,27 | 3,47 | 3,27 | 3,45 | 45.200 | | 2006-02-13 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,15 | 75.500 | | 2006-02-14 | 00:00:00 | 3,18 | 3,25 | 3,15 | 3,24 | 42.100 | | 2006-02-15 | 00:00:00 | 3,24 | 3,25 | 3,10 | 3,15 | 61.200 | | 2006-02-16 | 00:00:00 | 3,09 | 3,31 | 3,09 | 3,25 | 29.700 | | 2006-02-17 | 00:00:00 | 3,32 | 3,45 | 3,25 | 3,25 | 36.100 | | 2006-02-20 | 00:00:00 | 3,25 | 3,30 | 3,23 | 3,29 | 24.000 | | 2006-02-21 | 00:00:00 | 3,29 | 3,29 | 3,25 | 3,27 | 32.500 | | 2006-02-22 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,23 | 28.200 | | 2006-02-23 | 00:00:00 | 3,30 | 3,30 | 3,15 | 3,20 | 20.500 | | 2006-02-24 | 00:00:00 | 3,16 | 3,20 | 3,15 | 3,20 | 79.000 | | 2006-02-27 | 00:00:00 | 3,20 | 3,20 | 2,91 | 2,95 | 69.000 | | 2006-02-28 | 00:00:00 | 3,00 | 3,17 | 3,00 | 3,17 | 26.200 | | 2006-03-01 | 00:00:00 | 3,17 | 3,40 | 3,17 | 3,40 | 156.400 | | 2006-03-02 | 00:00:00 | 3,35 | 3,65 | 3,35 | 3,59 | 110.300 | | 2006-03-03 | 00:00:00 | 3,63 | 3,84 | 3,60 | 3,84 | 104.900 | | 2006-03-06 | 00:00:00 | 4,49 | 4,50 | 4,20 | 4,34 | 272.600 | | 2006-03-07 | 00:00:00 | 4,40 | 4,50 | 4,02 | 4,10 | 93.400 | | 2006-03-08 | 00:00:00 | 4,07 | 4,15 | 3,67 | 4,15 | 100.800 | | 2006-03-09 | 00:00:00 | 4,15 | 4,32 | 3,80 | 4,09 | 79.200 | | 2006-03-10 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,91 | 25.400 | | 2006-03-13 | 00:00:00 | 3,86 | 3,87 | 3,50 | 3,65 | 123.200 | | 2006-03-14 | 00:00:00 | 3,55 | 3,82 | 3,55 | 3,80 | 37.200 | | 2006-03-15 | 00:00:00 | 3,78 | 3,85 | 3,75 | 3,80 | 15.500 | | 2006-03-16 | 00:00:00 | 3,80 | 3,80 | 3,55 | 3,56 | 45.500 | | 2006-03-17 | 00:00:00 | 3,60 | 3,65 | 3,51 | 3,65 | 56.600 | | 2006-03-20 | 00:00:00 | 3,60 | 3,70 | 3,58 | 3,67 | 42.600 | | 2006-03-21 | 00:00:00 | 3,65 | 3,71 | 3,65 | 3,68 | 29.700 | | 2006-03-22 | 00:00:00 | 3,67 | 3,67 | 3,52 | 3,60 | 26.100 | | 2006-03-23 | 00:00:00 | 3,55 | 3,70 | 3,52 | 3,70 | 48.800 | | 2006-03-24 | 00:00:00 | 3,70 | 3,98 | 3,70 | 3,81 | 68.100 | | 2006-03-27 | 00:00:00 | 3,95 | 4,39 | 3,95 | 4,12 | 86.900 | | 2006-03-28 | 00:00:00 | 4,14 | 4,25 | 3,83 | 4,05 | 47.000 | | 2006-03-29 | 00:00:00 | 4,09 | 4,19 | 3,96 | 4,01 | 42.900 | | 2006-03-30 | 00:00:00 | 4,13 | 4,34 | 4,12 | 4,20 | 140.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
