(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 | 2011-12-22 | 00:00:00 | 2,02 | 2,14 | 2,00 | 2,03 | 1.053.100 | 2011-12-23 | 00:00:00 | 2,09 | 2,09 | 1,95 | 2,02 | 93.700 | 2011-12-28 | 00:00:00 | 1,92 | 2,01 | 1,82 | 1,85 | 57.300 | 2011-12-29 | 00:00:00 | 1,85 | 1,97 | 1,84 | 1,96 | 77.400 | 2011-12-30 | 00:00:00 | 1,95 | 1,99 | 1,86 | 1,99 | 37.200 | 2012-01-03 | 00:00:00 | 2,07 | 2,20 | 2,06 | 2,20 | 94.700 | 2012-01-04 | 00:00:00 | 2,27 | 2,50 | 2,27 | 2,43 | 151.300 | 2012-01-05 | 00:00:00 | 2,48 | 2,80 | 2,44 | 2,62 | 181.400 | 2012-01-06 | 00:00:00 | 2,70 | 2,84 | 2,61 | 2,67 | 83.900 | 2012-01-09 | 00:00:00 | 2,70 | 2,70 | 2,51 | 2,61 | 47.300 | 2012-01-10 | 00:00:00 | 2,64 | 2,70 | 2,59 | 2,64 | 72.200 | 2012-01-11 | 00:00:00 | 2,69 | 2,69 | 2,54 | 2,60 | 33.000 | 2012-01-12 | 00:00:00 | 2,64 | 2,69 | 2,61 | 2,69 | 39.100 | 2012-01-13 | 00:00:00 | 2,67 | 2,75 | 2,67 | 2,72 | 79.100 | 2012-01-16 | 00:00:00 | 2,71 | 3,00 | 2,71 | 2,95 | 153.100 | 2012-01-17 | 00:00:00 | 3,06 | 3,09 | 2,88 | 2,96 | 89.600 | 2012-01-18 | 00:00:00 | 2,90 | 3,02 | 2,89 | 3,02 | 44.100 | 2012-01-19 | 00:00:00 | 3,13 | 3,22 | 3,02 | 3,11 | 112.900 | 2012-01-20 | 00:00:00 | 3,03 | 3,11 | 2,94 | 2,95 | 69.600 | 2012-01-23 | 00:00:00 | 2,95 | 3,05 | 2,89 | 2,89 | 64.800 | 2012-01-24 | 00:00:00 | 2,83 | 2,85 | 2,60 | 2,67 | 138.000 | 2012-01-25 | 00:00:00 | 2,60 | 2,79 | 2,56 | 2,78 | 139.100 | 2012-01-26 | 00:00:00 | 2,80 | 2,84 | 2,63 | 2,69 | 47.100 | 2012-01-27 | 00:00:00 | 2,67 | 2,69 | 2,61 | 2,66 | 44.000 | 2012-01-30 | 00:00:00 | 2,58 | 2,63 | 2,52 | 2,55 | 65.200 | 2012-01-31 | 00:00:00 | 2,67 | 2,67 | 2,55 | 2,58 | 41.800 | 2012-02-01 | 00:00:00 | 2,68 | 2,68 | 2,31 | 2,40 | 232.700 | 2012-02-02 | 00:00:00 | 2,47 | 2,54 | 2,39 | 2,49 | 38.000 | 2012-02-03 | 00:00:00 | 2,50 | 2,52 | 2,42 | 2,46 | 28.400 | 2012-02-06 | 00:00:00 | 2,41 | 2,50 | 2,41 | 2,49 | 37.900 | 2012-02-07 | 00:00:00 | 2,44 | 2,50 | 2,43 | 2,47 | 33.400 | 2012-02-08 | 00:00:00 | 2,49 | 2,51 | 2,40 | 2,41 | 42.300 | 2012-02-09 | 00:00:00 | 2,44 | 2,47 | 2,38 | 2,41 | 21.900 | 2012-02-10 | 00:00:00 | 2,42 | 2,45 | 2,37 | 2,41 | 23.800 | 2012-02-13 | 00:00:00 | 2,40 | 2,45 | 2,36 | 2,37 | 26.700 | 2012-02-14 | 00:00:00 | 2,37 | 2,48 | 2,36 | 2,41 | 56.000 | 2012-02-15 | 00:00:00 | 2,47 | 2,51 | 2,42 | 2,42 | 39.600 | 2012-02-16 | 00:00:00 | 2,43 | 2,50 | 2,43 | 2,49 | 40.600 | 2012-02-17 | 00:00:00 | 2,53 | 2,55 | 2,41 | 2,50 | 72.000 | 2012-02-21 | 00:00:00 | 2,53 | 2,73 | 2,50 | 2,70 | 115.900 | 2012-02-22 | 00:00:00 | 2,77 | 2,89 | 2,70 | 2,89 | 125.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|