(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-17 | 00:00:00 | 2,84 | 2,84 | 2,64 | 2,65 | 128.300 | 2006-11-20 | 00:00:00 | 2,75 | 2,77 | 2,70 | 2,71 | 96.500 | 2006-11-21 | 00:00:00 | 2,79 | 2,79 | 2,64 | 2,70 | 144.200 | 2006-11-22 | 00:00:00 | 2,74 | 2,74 | 2,66 | 2,70 | 142.700 | 2006-11-23 | 00:00:00 | 2,74 | 2,75 | 2,71 | 2,72 | 43.900 | 2006-11-24 | 00:00:00 | 2,76 | 2,82 | 2,72 | 2,72 | 169.600 | 2006-11-27 | 00:00:00 | 2,76 | 2,83 | 2,76 | 2,79 | 141.400 | 2006-11-28 | 00:00:00 | 2,82 | 2,85 | 2,76 | 2,79 | 104.600 | 2006-11-29 | 00:00:00 | 2,80 | 2,84 | 2,78 | 2,80 | 106.400 | 2006-11-30 | 00:00:00 | 2,81 | 2,90 | 2,79 | 2,79 | 265.600 | 2006-12-01 | 00:00:00 | 2,81 | 2,81 | 2,70 | 2,81 | 182.600 | 2006-12-04 | 00:00:00 | 2,80 | 2,81 | 2,72 | 2,81 | 171.400 | 2006-12-05 | 00:00:00 | 2,78 | 2,80 | 2,69 | 2,76 | 242.700 | 2006-12-06 | 00:00:00 | 2,71 | 2,71 | 2,66 | 2,69 | 86.700 | 2006-12-07 | 00:00:00 | 2,70 | 2,74 | 2,70 | 2,71 | 29.000 | 2006-12-08 | 00:00:00 | 2,78 | 2,79 | 2,71 | 2,75 | 105.800 | 2006-12-11 | 00:00:00 | 2,79 | 2,79 | 2,73 | 2,75 | 46.800 | 2006-12-12 | 00:00:00 | 2,76 | 2,78 | 2,73 | 2,73 | 48.300 | 2006-12-13 | 00:00:00 | 2,73 | 2,76 | 2,70 | 2,71 | 15.400 | 2006-12-14 | 00:00:00 | 2,71 | 2,76 | 2,71 | 2,76 | 39.200 | 2006-12-15 | 00:00:00 | 2,76 | 2,76 | 2,71 | 2,75 | 36.500 | 2006-12-18 | 00:00:00 | 2,75 | 2,75 | 2,71 | 2,75 | 49.100 | 2006-12-19 | 00:00:00 | 2,75 | 2,79 | 2,71 | 2,79 | 42.500 | 2006-12-20 | 00:00:00 | 2,79 | 2,80 | 2,77 | 2,77 | 31.700 | 2006-12-21 | 00:00:00 | 2,80 | 2,80 | 2,69 | 2,74 | 67.600 | 2006-12-22 | 00:00:00 | 2,74 | 2,75 | 2,74 | 2,75 | 15.000 | 2006-12-27 | 00:00:00 | 2,76 | 2,79 | 2,75 | 2,76 | 6.500 | 2006-12-28 | 00:00:00 | 2,80 | 2,80 | 2,77 | 2,78 | 29.000 | 2006-12-29 | 00:00:00 | 2,77 | 2,80 | 2,73 | 2,80 | 56.100 | 2007-01-02 | 00:00:00 | 2,75 | 2,83 | 2,75 | 2,83 | 109.300 | 2007-01-03 | 00:00:00 | 2,82 | 2,83 | 2,71 | 2,74 | 93.500 | 2007-01-04 | 00:00:00 | 2,77 | 2,77 | 2,71 | 2,71 | 60.800 | 2007-01-05 | 00:00:00 | 2,70 | 2,70 | 2,31 | 2,61 | 109.800 | 2007-01-08 | 00:00:00 | 2,60 | 2,65 | 2,48 | 2,57 | 82.500 | 2007-01-09 | 00:00:00 | 2,54 | 2,55 | 2,35 | 2,55 | 94.600 | 2007-01-10 | 00:00:00 | 2,59 | 2,59 | 2,35 | 2,49 | 78.400 | 2007-01-11 | 00:00:00 | 2,49 | 2,59 | 2,46 | 2,58 | 59.700 | 2007-01-12 | 00:00:00 | 2,50 | 2,70 | 2,46 | 2,70 | 85.500 | 2007-01-15 | 00:00:00 | 2,75 | 2,83 | 2,75 | 2,82 | 82.700 | 2007-01-16 | 00:00:00 | 2,81 | 2,83 | 2,67 | 2,83 | 106.700 | 2007-01-17 | 00:00:00 | 2,80 | 2,83 | 2,68 | 2,68 | 28.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|