(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-21 | 00:00:00 | 2,96 | 3,09 | 2,80 | 2,92 | 16.100 | | 2006-09-22 | 00:00:00 | 2,79 | 2,89 | 2,76 | 2,89 | 6.900 | | 2006-09-25 | 00:00:00 | 2,76 | 2,83 | 2,75 | 2,83 | 3.800 | | 2006-09-26 | 00:00:00 | 2,75 | 2,85 | 2,75 | 2,84 | 5.300 | | 2006-09-27 | 00:00:00 | 2,84 | 3,03 | 2,78 | 2,96 | 42.600 | | 2006-09-28 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,15 | 5.300 | | 2006-09-29 | 00:00:00 | 3,14 | 3,14 | 3,10 | 3,10 | 4.500 | | 2006-10-02 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 3.600 | | 2006-10-03 | 00:00:00 | 3,10 | 3,10 | 2,50 | 2,80 | 24.000 | | 2006-10-04 | 00:00:00 | 2,79 | 2,79 | 2,65 | 2,75 | 5.600 | | 2006-10-05 | 00:00:00 | 2,95 | 2,98 | 2,80 | 2,98 | 5.100 | | 2006-10-06 | 00:00:00 | 2,95 | 2,95 | 2,94 | 2,94 | 2.700 | | 2006-10-10 | 00:00:00 | 2,82 | 2,90 | 2,82 | 2,90 | 1.200 | | 2006-10-11 | 00:00:00 | 2,82 | 2,90 | 2,75 | 2,84 | 7.100 | | 2006-10-12 | 00:00:00 | 2,80 | 2,80 | 2,75 | 2,75 | 6.600 | | 2006-10-13 | 00:00:00 | 2,81 | 2,82 | 2,75 | 2,80 | 8.300 | | 2006-10-16 | 00:00:00 | 2,70 | 2,80 | 2,70 | 2,80 | 13.000 | | 2006-10-17 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,80 | 5.500 | | 2006-10-18 | 00:00:00 | 2,85 | 2,91 | 2,82 | 2,82 | 6.800 | | 2006-10-19 | 00:00:00 | 2,81 | 2,81 | 2,76 | 2,77 | 20.100 | | 2006-10-20 | 00:00:00 | 2,95 | 3,05 | 2,90 | 3,05 | 49.100 | | 2006-10-23 | 00:00:00 | 3,03 | 3,03 | 2,82 | 2,91 | 8.600 | | 2006-10-24 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,82 | 17.100 | | 2006-10-25 | 00:00:00 | 2,89 | 2,91 | 2,87 | 2,87 | 8.100 | | 2006-10-26 | 00:00:00 | 2,85 | 2,99 | 2,85 | 2,91 | 132.700 | | 2006-10-27 | 00:00:00 | 2,91 | 2,91 | 2,85 | 2,89 | 8.100 | | 2006-10-30 | 00:00:00 | 2,88 | 2,90 | 2,81 | 2,90 | 14.200 | | 2006-10-31 | 00:00:00 | 2,86 | 2,86 | 2,81 | 2,85 | 10.900 | | 2006-11-01 | 00:00:00 | 2,86 | 2,96 | 2,85 | 2,90 | 28.900 | | 2006-11-02 | 00:00:00 | 3,00 | 3,00 | 2,84 | 2,84 | 10.100 | | 2006-11-03 | 00:00:00 | 2,95 | 3,00 | 2,90 | 3,00 | 10.100 | | 2006-11-06 | 00:00:00 | 3,00 | 3,28 | 3,00 | 3,28 | 30.000 | | 2006-11-07 | 00:00:00 | 3,29 | 3,41 | 3,29 | 3,37 | 11.900 | | 2006-11-08 | 00:00:00 | 3,50 | 3,50 | 3,36 | 3,50 | 10.000 | | 2006-11-09 | 00:00:00 | 3,49 | 3,58 | 3,47 | 3,50 | 27.200 | | 2006-11-10 | 00:00:00 | 3,50 | 3,50 | 2,86 | 2,93 | 230.600 | | 2006-11-13 | 00:00:00 | 2,93 | 2,93 | 2,90 | 2,92 | 41.600 | | 2006-11-14 | 00:00:00 | 2,91 | 2,91 | 2,80 | 2,82 | 66.000 | | 2006-11-15 | 00:00:00 | 2,80 | 2,84 | 2,80 | 2,81 | 18.400 | | 2006-11-16 | 00:00:00 | 2,81 | 2,85 | 2,78 | 2,83 | 23.600 | | 2006-11-17 | 00:00:00 | 2,84 | 2,84 | 2,64 | 2,65 | 128.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
