(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-25 | 00:00:00 | 3,15 | 3,15 | 2,90 | 2,97 | 21.100 | | 2006-07-26 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,06 | 6.800 | | 2006-07-27 | 00:00:00 | 3,15 | 3,15 | 3,00 | 3,00 | 19.600 | | 2006-07-28 | 00:00:00 | 3,00 | 3,10 | 2,95 | 3,10 | 6.000 | | 2006-07-31 | 00:00:00 | 3,15 | 3,15 | 3,14 | 3,15 | 7.200 | | 2006-08-01 | 00:00:00 | 3,05 | 3,32 | 3,05 | 3,30 | 26.700 | | 2006-08-02 | 00:00:00 | 3,15 | 3,44 | 3,15 | 3,38 | 45.200 | | 2006-08-03 | 00:00:00 | 3,37 | 3,38 | 3,20 | 3,37 | 11.800 | | 2006-08-04 | 00:00:00 | 3,36 | 3,37 | 3,20 | 3,34 | 11.200 | | 2006-08-08 | 00:00:00 | 3,21 | 3,26 | 3,16 | 3,26 | 17.500 | | 2006-08-09 | 00:00:00 | 3,18 | 3,26 | 3,16 | 3,16 | 16.300 | | 2006-08-10 | 00:00:00 | 3,16 | 3,28 | 3,10 | 3,18 | 12.000 | | 2006-08-11 | 00:00:00 | 3,05 | 3,25 | 3,05 | 3,23 | 32.400 | | 2006-08-14 | 00:00:00 | 3,15 | 3,50 | 3,12 | 3,25 | 33.300 | | 2006-08-15 | 00:00:00 | 3,45 | 3,53 | 3,40 | 3,45 | 13.000 | | 2006-08-16 | 00:00:00 | 3,53 | 3,55 | 3,40 | 3,45 | 36.600 | | 2006-08-17 | 00:00:00 | 3,59 | 3,59 | 3,50 | 3,50 | 9.000 | | 2006-08-18 | 00:00:00 | 3,50 | 3,55 | 3,41 | 3,55 | 25.300 | | 2006-08-21 | 00:00:00 | 3,55 | 3,55 | 3,44 | 3,44 | 12.200 | | 2006-08-22 | 00:00:00 | 3,45 | 3,55 | 3,41 | 3,55 | 6.800 | | 2006-08-23 | 00:00:00 | 3,56 | 3,59 | 3,54 | 3,54 | 7.200 | | 2006-08-24 | 00:00:00 | 3,47 | 3,55 | 3,40 | 3,43 | 9.700 | | 2006-08-25 | 00:00:00 | 3,41 | 3,53 | 3,41 | 3,41 | 3.500 | | 2006-08-28 | 00:00:00 | 3,43 | 3,50 | 3,41 | 3,50 | 13.300 | | 2006-08-29 | 00:00:00 | 3,50 | 3,50 | 3,47 | 3,50 | 2.500 | | 2006-08-30 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 1.200 | | 2006-08-31 | 00:00:00 | 3,57 | 3,65 | 3,47 | 3,60 | 14.800 | | 2006-09-01 | 00:00:00 | 3,57 | 3,60 | 3,57 | 3,60 | 14.500 | | 2006-09-05 | 00:00:00 | 3,42 | 3,65 | 3,42 | 3,46 | 22.300 | | 2006-09-06 | 00:00:00 | 3,54 | 3,65 | 3,51 | 3,60 | 45.800 | | 2006-09-07 | 00:00:00 | 3,67 | 3,67 | 3,60 | 3,65 | 15.500 | | 2006-09-08 | 00:00:00 | 3,68 | 3,68 | 3,52 | 3,52 | 7.500 | | 2006-09-11 | 00:00:00 | 3,40 | 3,40 | 3,15 | 3,16 | 9.000 | | 2006-09-12 | 00:00:00 | 3,15 | 3,50 | 3,15 | 3,45 | 9.300 | | 2006-09-13 | 00:00:00 | 3,35 | 3,35 | 3,22 | 3,22 | 3.800 | | 2006-09-14 | 00:00:00 | 3,22 | 3,25 | 3,15 | 3,15 | 16.400 | | 2006-09-15 | 00:00:00 | 3,12 | 3,25 | 3,08 | 3,25 | 8.200 | | 2006-09-18 | 00:00:00 | 3,09 | 3,20 | 2,89 | 3,20 | 37.300 | | 2006-09-19 | 00:00:00 | 3,10 | 3,10 | 2,92 | 3,01 | 12.200 | | 2006-09-20 | 00:00:00 | 3,15 | 3,18 | 2,95 | 2,95 | 3.600 | | 2006-09-21 | 00:00:00 | 2,96 | 3,09 | 2,80 | 2,92 | 16.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
