(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-30 | 00:00:00 | 4,13 | 4,34 | 4,12 | 4,20 | 140.400 | | 2006-03-31 | 00:00:00 | 4,23 | 4,23 | 4,02 | 4,20 | 93.400 | | 2006-04-03 | 00:00:00 | 4,17 | 4,17 | 3,90 | 3,90 | 98.700 | | 2006-04-04 | 00:00:00 | 3,86 | 3,93 | 3,68 | 3,84 | 65.700 | | 2006-04-05 | 00:00:00 | 3,80 | 3,89 | 3,67 | 3,85 | 68.600 | | 2006-04-06 | 00:00:00 | 3,75 | 3,90 | 3,75 | 3,90 | 51.600 | | 2006-04-07 | 00:00:00 | 3,90 | 3,90 | 3,71 | 3,85 | 73.800 | | 2006-04-10 | 00:00:00 | 3,85 | 3,90 | 3,69 | 3,79 | 47.400 | | 2006-04-11 | 00:00:00 | 3,71 | 3,79 | 3,41 | 3,49 | 96.300 | | 2006-04-12 | 00:00:00 | 3,48 | 3,54 | 3,27 | 3,45 | 57.900 | | 2006-04-13 | 00:00:00 | 3,36 | 3,43 | 3,21 | 3,38 | 54.400 | | 2006-04-17 | 00:00:00 | 3,65 | 3,78 | 3,55 | 3,78 | 161.100 | | 2006-04-18 | 00:00:00 | 3,95 | 4,06 | 3,81 | 4,05 | 155.800 | | 2006-04-19 | 00:00:00 | 4,10 | 4,15 | 4,04 | 4,14 | 147.800 | | 2006-04-20 | 00:00:00 | 4,12 | 4,12 | 3,62 | 3,76 | 72.700 | | 2006-04-21 | 00:00:00 | 3,72 | 4,10 | 3,72 | 4,08 | 105.400 | | 2006-04-24 | 00:00:00 | 4,00 | 4,00 | 3,81 | 3,90 | 23.300 | | 2006-04-25 | 00:00:00 | 4,00 | 4,06 | 3,89 | 3,92 | 34.900 | | 2006-04-26 | 00:00:00 | 3,88 | 3,88 | 3,60 | 3,70 | 45.500 | | 2006-04-27 | 00:00:00 | 3,60 | 3,71 | 3,55 | 3,70 | 23.200 | | 2006-04-28 | 00:00:00 | 3,88 | 3,93 | 3,75 | 3,93 | 24.900 | | 2006-05-01 | 00:00:00 | 3,95 | 4,05 | 3,75 | 3,88 | 24.900 | | 2006-05-02 | 00:00:00 | 4,00 | 4,04 | 3,80 | 3,95 | 74.500 | | 2006-05-03 | 00:00:00 | 4,27 | 4,42 | 4,10 | 4,17 | 286.900 | | 2006-05-04 | 00:00:00 | 4,20 | 4,30 | 4,18 | 4,25 | 93.600 | | 2006-05-05 | 00:00:00 | 4,27 | 4,30 | 4,16 | 4,24 | 75.300 | | 2006-05-08 | 00:00:00 | 4,25 | 4,25 | 4,19 | 4,25 | 68.100 | | 2006-05-09 | 00:00:00 | 4,25 | 4,55 | 4,18 | 4,40 | 143.400 | | 2006-05-10 | 00:00:00 | 4,63 | 4,70 | 4,49 | 4,57 | 211.400 | | 2006-05-11 | 00:00:00 | 4,70 | 4,70 | 4,05 | 4,39 | 137.000 | | 2006-05-12 | 00:00:00 | 4,27 | 4,27 | 4,01 | 4,02 | 55.400 | | 2006-05-15 | 00:00:00 | 4,00 | 4,00 | 3,69 | 3,81 | 120.600 | | 2006-05-16 | 00:00:00 | 3,80 | 3,95 | 3,80 | 3,80 | 67.600 | | 2006-05-17 | 00:00:00 | 3,95 | 4,03 | 3,69 | 3,69 | 54.300 | | 2006-05-18 | 00:00:00 | 3,70 | 3,85 | 3,55 | 3,55 | 53.100 | | 2006-05-19 | 00:00:00 | 3,50 | 3,50 | 3,12 | 3,30 | 127.500 | | 2006-05-23 | 00:00:00 | 3,48 | 4,20 | 3,35 | 4,08 | 48.300 | | 2006-05-24 | 00:00:00 | 3,99 | 3,99 | 3,60 | 3,80 | 27.300 | | 2006-05-25 | 00:00:00 | 3,90 | 4,10 | 3,90 | 4,10 | 24.400 | | 2006-05-26 | 00:00:00 | 4,10 | 4,15 | 3,97 | 4,13 | 29.300 | | 2006-05-29 | 00:00:00 | 4,00 | 4,15 | 4,00 | 4,15 | 29.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
