(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 | | 2009-02-10 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,03 | 2.000 | | 2009-02-11 | 00:00:00 | 1,09 | 1,09 | 1,05 | 1,07 | 51.200 | | 2009-02-12 | 00:00:00 | 1,08 | 1,09 | 1,02 | 1,05 | 14.900 | | 2009-02-13 | 00:00:00 | 1,05 | 1,06 | 1,02 | 1,05 | 43.200 | | 2009-02-17 | 00:00:00 | 1,15 | 1,15 | 1,00 | 1,15 | 107.800 | | 2009-02-18 | 00:00:00 | 1,10 | 1,15 | 1,01 | 1,01 | 21.000 | | 2009-02-19 | 00:00:00 | 1,01 | 1,20 | 1,00 | 1,19 | 30.100 | | 2009-02-20 | 00:00:00 | 1,15 | 1,25 | 1,00 | 1,25 | 61.800 | | 2009-02-23 | 00:00:00 | 1,26 | 1,50 | 1,19 | 1,44 | 110.800 | | 2009-02-24 | 00:00:00 | 1,52 | 1,66 | 1,30 | 1,40 | 204.600 | | 2009-02-25 | 00:00:00 | 1,40 | 1,40 | 1,23 | 1,30 | 44.400 | | 2009-02-26 | 00:00:00 | 1,26 | 1,36 | 1,21 | 1,36 | 7.500 | | 2009-02-27 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 2.000 | | 2009-03-02 | 00:00:00 | 1,24 | 1,24 | 1,04 | 1,17 | 94.600 | | 2009-03-03 | 00:00:00 | 1,15 | 1,15 | 1,10 | 1,14 | 45.600 | | 2009-03-04 | 00:00:00 | 1,10 | 1,24 | 1,10 | 1,23 | 36.600 | | 2009-03-05 | 00:00:00 | 1,24 | 1,25 | 1,07 | 1,15 | 27.700 | | 2009-03-06 | 00:00:00 | 1,10 | 1,24 | 1,10 | 1,24 | 55.700 | | 2009-03-09 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 14.300 | | 2009-03-10 | 00:00:00 | 1,14 | 1,14 | 1,00 | 1,09 | 94.500 | | 2009-03-11 | 00:00:00 | 1,02 | 1,07 | 1,01 | 1,04 | 13.400 | | 2009-03-12 | 00:00:00 | 1,08 | 1,09 | 1,00 | 1,09 | 38.800 | | 2009-03-13 | 00:00:00 | 1,06 | 1,06 | 0,99 | 1,01 | 16.300 | | 2009-03-16 | 00:00:00 | 1,08 | 1,08 | 0,99 | 1,08 | 1.700 | | 2009-03-17 | 00:00:00 | 1,00 | 1,07 | 1,00 | 1,07 | 5.600 | | 2009-03-18 | 00:00:00 | 0,99 | 1,10 | 0,99 | 1,10 | 17.200 | | 2009-03-19 | 00:00:00 | 1,10 | 1,25 | 1,10 | 1,24 | 47.800 | | 2009-03-20 | 00:00:00 | 1,15 | 1,25 | 1,14 | 1,23 | 15.900 | | 2009-03-23 | 00:00:00 | 1,24 | 1,31 | 1,15 | 1,17 | 47.200 | | 2009-03-24 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,16 | 8.300 | | 2009-03-25 | 00:00:00 | 1,27 | 1,30 | 1,22 | 1,28 | 14.100 | | 2009-03-26 | 00:00:00 | 1,28 | 1,30 | 1,22 | 1,22 | 8.500 | | 2009-03-27 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 2.000 | | 2009-03-30 | 00:00:00 | 1,29 | 1,29 | 1,22 | 1,22 | 4.400 | | 2009-03-31 | 00:00:00 | 1,21 | 1,21 | 1,10 | 1,20 | 7.700 | | 2009-04-01 | 00:00:00 | 1,17 | 1,30 | 1,17 | 1,30 | 5.100 | | 2009-04-02 | 00:00:00 | 1,13 | 1,25 | 1,11 | 1,25 | 7.200 | | 2009-04-03 | 00:00:00 | 1,20 | 1,20 | 1,12 | 1,12 | 6.400 | | 2009-04-06 | 00:00:00 | 1,10 | 1,11 | 1,10 | 1,10 | 4.300 | | 2009-04-07 | 00:00:00 | 1,12 | 1,20 | 1,11 | 1,20 | 21.500 | | 2009-04-08 | 00:00:00 | 1,24 | 1,25 | 1,24 | 1,25 | 25.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
