(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 | | 2007-03-14 | 00:00:00 | 2,78 | 2,78 | 2,76 | 2,78 | 34.200 | | 2007-03-15 | 00:00:00 | 2,78 | 2,90 | 2,76 | 2,80 | 20.500 | | 2007-03-16 | 00:00:00 | 2,89 | 2,95 | 2,76 | 2,82 | 40.100 | | 2007-03-19 | 00:00:00 | 2,76 | 2,82 | 2,76 | 2,76 | 12.900 | | 2007-03-20 | 00:00:00 | 2,78 | 2,85 | 2,77 | 2,78 | 46.800 | | 2007-03-21 | 00:00:00 | 2,78 | 3,10 | 2,78 | 3,10 | 131.300 | | 2007-03-22 | 00:00:00 | 3,27 | 3,40 | 3,20 | 3,27 | 63.600 | | 2007-03-23 | 00:00:00 | 3,34 | 3,40 | 3,15 | 3,37 | 72.900 | | 2007-03-26 | 00:00:00 | 3,35 | 3,40 | 3,22 | 3,28 | 53.400 | | 2007-03-27 | 00:00:00 | 3,28 | 3,30 | 3,25 | 3,30 | 27.800 | | 2007-03-28 | 00:00:00 | 3,26 | 3,30 | 3,21 | 3,23 | 22.200 | | 2007-03-29 | 00:00:00 | 3,22 | 3,45 | 3,22 | 3,45 | 77.900 | | 2007-03-30 | 00:00:00 | 3,50 | 3,62 | 3,45 | 3,50 | 71.600 | | 2007-04-02 | 00:00:00 | 3,30 | 3,50 | 3,24 | 3,37 | 16.100 | | 2007-04-03 | 00:00:00 | 3,37 | 3,49 | 3,35 | 3,39 | 65.900 | | 2007-04-04 | 00:00:00 | 3,46 | 3,48 | 3,42 | 3,48 | 36.900 | | 2007-04-05 | 00:00:00 | 3,48 | 3,49 | 3,40 | 3,45 | 47.600 | | 2007-04-09 | 00:00:00 | 3,49 | 3,49 | 3,41 | 3,41 | 33.500 | | 2007-04-10 | 00:00:00 | 3,41 | 3,43 | 3,40 | 3,43 | 52.200 | | 2007-04-11 | 00:00:00 | 3,43 | 3,46 | 3,26 | 3,34 | 37.400 | | 2007-04-12 | 00:00:00 | 3,39 | 3,39 | 3,25 | 3,25 | 28.000 | | 2007-04-13 | 00:00:00 | 3,21 | 3,30 | 3,21 | 3,29 | 36.000 | | 2007-04-16 | 00:00:00 | 3,27 | 3,28 | 3,07 | 3,17 | 49.200 | | 2007-04-17 | 00:00:00 | 3,19 | 3,19 | 2,90 | 3,00 | 95.000 | | 2007-04-18 | 00:00:00 | 2,99 | 2,99 | 2,87 | 2,98 | 80.900 | | 2007-04-19 | 00:00:00 | 2,88 | 2,90 | 2,74 | 2,76 | 114.700 | | 2007-04-20 | 00:00:00 | 2,77 | 2,90 | 2,76 | 2,82 | 69.000 | | 2007-04-23 | 00:00:00 | 2,85 | 2,87 | 2,75 | 2,84 | 156.200 | | 2007-04-24 | 00:00:00 | 2,84 | 2,84 | 2,73 | 2,80 | 41.800 | | 2007-04-25 | 00:00:00 | 2,76 | 2,76 | 2,66 | 2,69 | 39.800 | | 2007-04-26 | 00:00:00 | 2,70 | 2,79 | 2,65 | 2,79 | 30.200 | | 2007-04-27 | 00:00:00 | 2,79 | 2,79 | 2,70 | 2,75 | 29.300 | | 2007-04-30 | 00:00:00 | 2,76 | 2,76 | 2,68 | 2,70 | 60.800 | | 2007-05-01 | 00:00:00 | 2,70 | 2,73 | 2,65 | 2,73 | 50.200 | | 2007-05-02 | 00:00:00 | 2,45 | 2,51 | 2,28 | 2,44 | 332.800 | | 2007-05-03 | 00:00:00 | 2,35 | 2,46 | 2,33 | 2,40 | 134.100 | | 2007-05-04 | 00:00:00 | 2,35 | 2,47 | 2,34 | 2,45 | 99.900 | | 2007-05-07 | 00:00:00 | 2,40 | 2,44 | 2,40 | 2,41 | 61.800 | | 2007-05-08 | 00:00:00 | 2,39 | 2,43 | 2,37 | 2,37 | 61.800 | | 2007-05-09 | 00:00:00 | 2,37 | 2,39 | 2,37 | 2,38 | 16.900 | | 2007-05-10 | 00:00:00 | 2,36 | 2,39 | 2,27 | 2,27 | 64.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
