(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 | | 2006-05-29 | 00:00:00 | 4,00 | 4,15 | 4,00 | 4,15 | 29.200 | | 2006-05-30 | 00:00:00 | 4,22 | 4,28 | 4,00 | 4,10 | 57.000 | | 2006-05-31 | 00:00:00 | 4,12 | 4,12 | 3,92 | 4,00 | 11.600 | | 2006-06-01 | 00:00:00 | 4,00 | 4,00 | 3,65 | 3,85 | 41.300 | | 2006-06-02 | 00:00:00 | 3,82 | 3,95 | 3,76 | 3,80 | 11.800 | | 2006-06-05 | 00:00:00 | 3,67 | 3,94 | 3,67 | 3,78 | 10.300 | | 2006-06-06 | 00:00:00 | 3,79 | 3,85 | 3,60 | 3,60 | 13.200 | | 2006-06-07 | 00:00:00 | 3,55 | 3,60 | 3,52 | 3,55 | 27.000 | | 2006-06-08 | 00:00:00 | 3,55 | 3,55 | 3,20 | 3,31 | 38.700 | | 2006-06-09 | 00:00:00 | 3,34 | 3,58 | 3,34 | 3,58 | 30.600 | | 2006-06-12 | 00:00:00 | 3,45 | 3,60 | 3,40 | 3,40 | 15.300 | | 2006-06-13 | 00:00:00 | 3,30 | 3,30 | 2,96 | 3,05 | 54.600 | | 2006-06-14 | 00:00:00 | 2,90 | 3,35 | 2,90 | 3,32 | 37.800 | | 2006-06-15 | 00:00:00 | 3,44 | 3,71 | 3,44 | 3,67 | 29.100 | | 2006-06-16 | 00:00:00 | 3,68 | 3,75 | 3,55 | 3,65 | 16.800 | | 2006-06-19 | 00:00:00 | 3,68 | 3,73 | 3,40 | 3,65 | 17.600 | | 2006-06-20 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,59 | 6.100 | | 2006-06-21 | 00:00:00 | 3,59 | 3,59 | 3,52 | 3,57 | 6.100 | | 2006-06-22 | 00:00:00 | 3,43 | 3,64 | 3,43 | 3,52 | 9.200 | | 2006-06-23 | 00:00:00 | 3,52 | 3,57 | 3,50 | 3,52 | 8.900 | | 2006-06-26 | 00:00:00 | 3,67 | 3,67 | 3,41 | 3,42 | 4.900 | | 2006-06-27 | 00:00:00 | 3,55 | 3,55 | 3,41 | 3,41 | 3.000 | | 2006-06-28 | 00:00:00 | 3,52 | 3,52 | 3,50 | 3,50 | 13.000 | | 2006-06-29 | 00:00:00 | 3,48 | 3,48 | 3,15 | 3,40 | 10.800 | | 2006-06-30 | 00:00:00 | 3,48 | 3,50 | 3,48 | 3,48 | 9.200 | | 2006-07-04 | 00:00:00 | 3,55 | 3,55 | 3,36 | 3,36 | 5.500 | | 2006-07-05 | 00:00:00 | 3,45 | 3,50 | 3,32 | 3,32 | 7.400 | | 2006-07-06 | 00:00:00 | 3,50 | 3,50 | 3,26 | 3,26 | 6.200 | | 2006-07-07 | 00:00:00 | 3,34 | 3,46 | 3,34 | 3,34 | 2.900 | | 2006-07-10 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,35 | 4.100 | | 2006-07-11 | 00:00:00 | 3,46 | 3,46 | 3,30 | 3,35 | 9.300 | | 2006-07-12 | 00:00:00 | 3,30 | 3,35 | 3,14 | 3,30 | 26.500 | | 2006-07-13 | 00:00:00 | 3,22 | 3,30 | 3,14 | 3,30 | 15.800 | | 2006-07-14 | 00:00:00 | 3,35 | 3,35 | 3,11 | 3,35 | 11.900 | | 2006-07-17 | 00:00:00 | 3,30 | 3,30 | 3,10 | 3,15 | 15.400 | | 2006-07-18 | 00:00:00 | 3,10 | 3,15 | 3,03 | 3,10 | 30.500 | | 2006-07-19 | 00:00:00 | 3,07 | 3,10 | 3,00 | 3,10 | 24.400 | | 2006-07-20 | 00:00:00 | 3,15 | 3,15 | 2,98 | 2,98 | 12.300 | | 2006-07-21 | 00:00:00 | 3,10 | 3,14 | 2,90 | 2,90 | 17.700 | | 2006-07-24 | 00:00:00 | 2,95 | 3,15 | 2,95 | 3,15 | 5.500 | | 2006-07-25 | 00:00:00 | 3,15 | 3,15 | 2,90 | 2,97 | 21.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
