(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-09 | 00:00:00 | 47,36 | 47,42 | 46,20 | 46,23 | 380.215 | | 2018-07-10 | 00:00:00 | 45,77 | 46,28 | 45,58 | 46,28 | 803.511 | | 2018-07-11 | 00:00:00 | 45,55 | 46,04 | 45,21 | 45,29 | 927.469 | | 2018-07-12 | 00:00:00 | 45,48 | 46,30 | 45,42 | 46,02 | 959.445 | | 2018-07-13 | 00:00:00 | 45,77 | 46,17 | 45,41 | 45,52 | 992.832 | | 2018-07-16 | 00:00:00 | 45,57 | 46,16 | 45,33 | 45,69 | 1.120.086 | | 2018-07-17 | 00:00:00 | 45,27 | 45,86 | 45,22 | 45,55 | 1.057.695 | | 2018-07-18 | 00:00:00 | 45,16 | 45,68 | 45,15 | 45,54 | 1.019.619 | | 2018-07-19 | 00:00:00 | 44,96 | 46,11 | 44,73 | 45,49 | 848.150 | | 2018-07-20 | 00:00:00 | 45,91 | 46,30 | 45,90 | 46,18 | 71.677 | | 2018-07-23 | 00:00:00 | 45,72 | 45,75 | 44,26 | 44,30 | 1.438.421 | | 2018-07-24 | 00:00:00 | 44,38 | 44,88 | 44,24 | 44,46 | 1.216.757 | | 2018-07-25 | 00:00:00 | 44,72 | 44,90 | 43,94 | 44,84 | 927.358 | | 2018-07-26 | 00:00:00 | 44,10 | 44,15 | 42,35 | 42,47 | 2.287.143 | | 2018-07-27 | 00:00:00 | 42,51 | 42,53 | 41,61 | 41,80 | 1.285.428 | | 2018-07-30 | 00:00:00 | 42,29 | 42,29 | 41,46 | 41,94 | 1.032.068 | | 2018-07-31 | 00:00:00 | 41,86 | 42,20 | 41,60 | 41,88 | 1.118.870 | | 2018-08-01 | 00:00:00 | 41,85 | 41,85 | 41,16 | 41,36 | 1.135.363 | | 2018-08-02 | 00:00:00 | 41,31 | 41,52 | 41,04 | 41,30 | 1.361.400 | | 2018-08-03 | 00:00:00 | 41,65 | 41,91 | 41,25 | 41,55 | 1.032.620 | | 2018-08-06 | 00:00:00 | 41,27 | 41,80 | 41,19 | 41,26 | 767.557 | | 2018-08-07 | 00:00:00 | 41,71 | 41,74 | 39,93 | 40,18 | 1.426.958 | | 2018-08-08 | 00:00:00 | 40,32 | 40,59 | 39,83 | 40,15 | 483.135 | | 2018-08-09 | 00:00:00 | 40,47 | 41,06 | 40,34 | 40,41 | 1.247.252 | | 2018-08-10 | 00:00:00 | 40,24 | 40,66 | 39,84 | 39,97 | 928.678 | | 2018-08-13 | 00:00:00 | 39,64 | 39,86 | 38,59 | 38,61 | 992.988 | | 2018-08-14 | 00:00:00 | 38,74 | 38,88 | 37,93 | 38,30 | 1.411.957 | | 2018-08-15 | 00:00:00 | 37,59 | 37,60 | 35,46 | 35,51 | 2.945.551 | | 2018-08-16 | 00:00:00 | 35,80 | 36,13 | 34,49 | 34,55 | 2.542.393 | | 2018-08-17 | 00:00:00 | 34,90 | 35,69 | 34,88 | 35,22 | 713.519 | | 2018-08-20 | 00:00:00 | 35,63 | 35,92 | 35,23 | 35,41 | 1.365.985 | | 2018-08-21 | 00:00:00 | 35,50 | 35,66 | 35,13 | 35,57 | 1.092.658 | | 2018-08-22 | 00:00:00 | 35,95 | 36,23 | 35,79 | 36,11 | 1.196.413 | | 2018-08-23 | 00:00:00 | 35,55 | 35,63 | 34,51 | 34,68 | 1.378.898 | | 2018-08-24 | 00:00:00 | 35,28 | 36,42 | 35,03 | 36,16 | 1.560.792 | | 2018-08-27 | 00:00:00 | 36,26 | 36,80 | 36,21 | 36,72 | 1.044.480 | | 2018-08-28 | 00:00:00 | 36,99 | 37,14 | 35,87 | 35,99 | 1.361.324 | | 2018-08-29 | 00:00:00 | 36,08 | 36,12 | 35,55 | 35,63 | 1.131.117 | | 2018-08-30 | 00:00:00 | 35,18 | 35,26 | 34,58 | 34,86 | 1.676.763 | | 2018-08-31 | 00:00:00 | 34,82 | 35,22 | 34,34 | 34,52 | 1.463.832 | | 2018-09-04 | 00:00:00 | 33,78 | 34,08 | 33,16 | 33,28 | 1.344.457 | | | << < 101 102 103 > >> |
|
