(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-15 | 00:00:00 | 3,74 | 3,82 | 3,71 | 3,81 | 111.900 | | 2010-09-16 | 00:00:00 | 3,85 | 3,94 | 3,76 | 3,76 | 114.800 | | 2010-09-17 | 00:00:00 | 3,85 | 3,88 | 3,81 | 3,82 | 55.800 | | 2010-09-20 | 00:00:00 | 3,90 | 3,94 | 3,85 | 3,90 | 164.900 | | 2010-09-21 | 00:00:00 | 3,92 | 3,95 | 3,84 | 3,91 | 136.800 | | 2010-09-22 | 00:00:00 | 3,84 | 3,91 | 3,62 | 3,74 | 95.500 | | 2010-09-23 | 00:00:00 | 3,84 | 3,84 | 3,67 | 3,67 | 26.900 | | 2010-09-24 | 00:00:00 | 3,80 | 3,87 | 3,77 | 3,81 | 82.600 | | 2010-09-27 | 00:00:00 | 3,81 | 3,95 | 3,81 | 3,94 | 96.700 | | 2010-09-28 | 00:00:00 | 3,90 | 3,90 | 3,76 | 3,79 | 90.100 | | 2010-09-29 | 00:00:00 | 3,85 | 3,90 | 3,84 | 3,90 | 110.900 | | 2010-09-30 | 00:00:00 | 3,88 | 3,90 | 3,75 | 3,87 | 52.000 | | 2010-10-01 | 00:00:00 | 3,88 | 3,88 | 3,70 | 3,77 | 78.400 | | 2010-10-04 | 00:00:00 | 3,71 | 3,76 | 3,67 | 3,73 | 33.100 | | 2010-10-05 | 00:00:00 | 3,77 | 3,87 | 3,75 | 3,85 | 57.100 | | 2010-10-06 | 00:00:00 | 3,83 | 3,90 | 3,81 | 3,89 | 70.500 | | 2010-10-07 | 00:00:00 | 3,89 | 3,92 | 3,73 | 3,73 | 110.300 | | 2010-10-08 | 00:00:00 | 3,79 | 3,85 | 3,74 | 3,85 | 92.200 | | 2010-10-12 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,81 | 58.000 | | 2010-10-13 | 00:00:00 | 3,82 | 3,86 | 3,79 | 3,86 | 37.000 | | 2010-10-14 | 00:00:00 | 3,89 | 4,01 | 3,80 | 3,80 | 133.600 | | 2010-10-15 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,71 | 53.600 | | 2010-10-18 | 00:00:00 | 3,80 | 3,80 | 3,55 | 3,55 | 80.600 | | 2010-10-19 | 00:00:00 | 3,53 | 3,57 | 3,40 | 3,52 | 94.900 | | 2010-10-20 | 00:00:00 | 3,55 | 3,59 | 3,50 | 3,55 | 65.400 | | 2010-10-21 | 00:00:00 | 3,57 | 3,80 | 3,57 | 3,62 | 154.100 | | 2010-10-22 | 00:00:00 | 3,68 | 3,78 | 3,68 | 3,75 | 51.500 | | 2010-10-25 | 00:00:00 | 3,76 | 3,90 | 3,66 | 3,88 | 83.200 | | 2010-10-26 | 00:00:00 | 3,92 | 3,92 | 3,81 | 3,87 | 65.700 | | 2010-10-27 | 00:00:00 | 3,83 | 3,89 | 3,74 | 3,84 | 55.000 | | 2010-10-28 | 00:00:00 | 3,88 | 3,92 | 3,88 | 3,91 | 28.300 | | 2010-10-29 | 00:00:00 | 3,93 | 3,94 | 3,82 | 3,88 | 43.400 | | 2010-11-01 | 00:00:00 | 3,91 | 4,12 | 3,90 | 4,12 | 165.600 | | 2010-11-02 | 00:00:00 | 4,18 | 4,45 | 4,18 | 4,34 | 327.400 | | 2010-11-03 | 00:00:00 | 4,40 | 4,44 | 4,31 | 4,39 | 92.800 | | 2010-11-04 | 00:00:00 | 4,60 | 5,06 | 4,60 | 4,85 | 323.800 | | 2010-11-05 | 00:00:00 | 4,88 | 4,95 | 4,85 | 4,86 | 128.400 | | 2010-11-08 | 00:00:00 | 5,32 | 6,14 | 5,32 | 6,08 | 580.400 | | 2010-11-09 | 00:00:00 | 6,70 | 6,70 | 5,82 | 5,95 | 545.900 | | 2010-11-10 | 00:00:00 | 6,19 | 6,19 | 5,80 | 6,03 | 206.800 | | 2010-11-11 | 00:00:00 | 6,04 | 6,23 | 5,86 | 5,97 | 220.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
