(Login BolsaPT & Canal Forex) |
|
 Agnico-Eagle Mine - [Ticker: AEM] |     | | Última Trade | 34,900 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.59 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,390 x 800 - 44,400 x 400 | EPS | 0,00 | | Abertura | 35,800 | PER | 0,00% | | Máximo | 35,830 | Pagamento Dividendo | | | Mínimo | 34,890 | Data Ex-Dividendo | | | Fecho Anterior | 35,490 | Yield | | | Volume | 812.903 | 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 AEM de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-10 | 00:00:00 | 43,97 | 44,73 | 43,92 | 44,66 | 1.197.537 | | 2018-05-11 | 00:00:00 | 44,82 | 44,92 | 44,50 | 44,73 | 1.205.785 | | 2018-05-14 | 00:00:00 | 44,86 | 45,17 | 44,64 | 44,82 | 1.166.145 | | 2018-05-15 | 00:00:00 | 43,74 | 44,35 | 43,47 | 43,64 | 1.492.051 | | 2018-05-16 | 00:00:00 | 43,77 | 43,98 | 43,55 | 43,83 | 738.776 | | 2018-05-17 | 00:00:00 | 43,83 | 43,92 | 43,33 | 43,49 | 639.641 | | 2018-05-18 | 00:00:00 | 43,15 | 43,22 | 42,84 | 43,09 | 1.056.795 | | 2018-05-21 | 00:00:00 | 42,92 | 43,12 | 42,30 | 42,61 | 448.513 | | 2018-05-22 | 00:00:00 | 43,26 | 43,67 | 42,79 | 42,83 | 853.311 | | 2018-05-23 | 00:00:00 | 42,59 | 43,76 | 42,59 | 43,65 | 843.336 | | 2018-05-24 | 00:00:00 | 43,76 | 44,32 | 43,47 | 44,28 | 828.314 | | 2018-05-25 | 00:00:00 | 44,07 | 44,33 | 43,81 | 43,92 | 773.624 | | 2018-05-29 | 00:00:00 | 43,91 | 45,80 | 43,91 | 44,98 | 1.576.016 | | 2018-05-30 | 00:00:00 | 44,96 | 45,80 | 44,94 | 45,35 | 753.452 | | 2018-05-31 | 00:00:00 | 44,83 | 45,25 | 44,64 | 44,95 | 1.381.830 | | 2018-06-01 | 00:00:00 | 44,77 | 45,13 | 44,49 | 44,72 | 1.291.493 | | 2018-06-04 | 00:00:00 | 45,01 | 45,09 | 44,38 | 44,38 | 731.425 | | 2018-06-05 | 00:00:00 | 44,53 | 45,01 | 44,36 | 44,67 | 955.423 | | 2018-06-06 | 00:00:00 | 44,93 | 45,20 | 44,07 | 44,47 | 988.238 | | 2018-06-07 | 00:00:00 | 44,71 | 44,71 | 43,83 | 44,25 | 797.314 | | 2018-06-08 | 00:00:00 | 44,25 | 44,54 | 44,04 | 44,46 | 524.760 | | 2018-06-11 | 00:00:00 | 44,27 | 45,13 | 44,25 | 45,11 | 1.017.562 | | 2018-06-12 | 00:00:00 | 44,99 | 45,44 | 44,86 | 45,33 | 734.084 | | 2018-06-13 | 00:00:00 | 45,60 | 45,99 | 45,17 | 45,31 | 579.708 | | 2018-06-14 | 00:00:00 | 46,00 | 46,63 | 45,83 | 46,41 | 793.730 | | 2018-06-15 | 00:00:00 | 46,04 | 46,04 | 45,16 | 45,23 | 772.802 | | 2018-06-18 | 00:00:00 | 45,20 | 45,47 | 45,05 | 45,45 | 17.877 | | 2018-06-19 | 00:00:00 | 44,93 | 45,18 | 44,43 | 44,48 | 994.524 | | 2018-06-20 | 00:00:00 | 44,64 | 44,64 | 43,87 | 43,97 | 825.343 | | 2018-06-21 | 00:00:00 | 43,79 | 44,41 | 43,72 | 44,09 | 901.990 | | 2018-06-22 | 00:00:00 | 44,23 | 44,88 | 44,21 | 44,85 | 571.435 | | 2018-06-25 | 00:00:00 | 44,54 | 44,89 | 44,26 | 44,30 | 1.057.611 | | 2018-06-26 | 00:00:00 | 44,03 | 44,79 | 43,55 | 44,55 | 783.430 | | 2018-06-27 | 00:00:00 | 44,37 | 44,87 | 44,05 | 44,18 | 422.789 | | 2018-06-28 | 00:00:00 | 44,24 | 44,85 | 44,17 | 44,57 | 1.573.269 | | 2018-06-29 | 00:00:00 | 44,81 | 46,22 | 44,74 | 45,83 | 1.275.887 | | 2018-07-02 | 00:00:00 | 45,45 | 45,73 | 44,68 | 45,18 | 781.581 | | 2018-07-03 | 00:00:00 | 45,90 | 46,55 | 45,76 | 46,30 | 619.026 | | 2018-07-05 | 00:00:00 | 47,05 | 47,83 | 46,69 | 47,68 | 634.085 | | 2018-07-06 | 00:00:00 | 47,60 | 47,80 | 46,83 | 46,87 | 1.055.599 | | 2018-07-09 | 00:00:00 | 47,36 | 47,42 | 46,20 | 46,23 | 380.215 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
