(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 | | 2018-09-04 | 00:00:00 | 33,78 | 34,08 | 33,16 | 33,28 | 1.344.457 | | 2018-09-05 | 00:00:00 | 33,40 | 33,42 | 32,46 | 32,59 | 1.843.427 | | 2018-09-06 | 00:00:00 | 33,00 | 33,17 | 32,30 | 32,67 | 2.093.234 | | 2018-09-07 | 00:00:00 | 32,42 | 33,21 | 32,18 | 33,16 | 1.685.275 | | 2018-09-10 | 00:00:00 | 33,20 | 33,43 | 32,80 | 33,03 | 2.028.574 | | 2018-09-11 | 00:00:00 | 32,66 | 33,13 | 32,50 | 33,07 | 1.496.251 | | 2018-09-12 | 00:00:00 | 33,00 | 34,42 | 32,60 | 34,10 | 1.902.659 | | 2018-09-13 | 00:00:00 | 34,49 | 34,59 | 33,50 | 33,53 | 1.584.643 | | 2018-09-14 | 00:00:00 | 33,51 | 33,64 | 32,97 | 33,30 | 1.436.509 | | 2018-09-17 | 00:00:00 | 33,47 | 34,46 | 33,34 | 34,06 | 1.643.280 | | 2018-09-18 | 00:00:00 | 34,30 | 34,76 | 34,05 | 34,47 | 1.278.520 | | 2018-09-19 | 00:00:00 | 34,74 | 35,51 | 34,52 | 34,89 | 1.635.197 | | 2018-09-20 | 00:00:00 | 35,24 | 35,41 | 34,61 | 35,15 | 1.564.281 | | 2018-09-21 | 00:00:00 | 34,75 | 35,18 | 34,11 | 34,67 | 3.317.587 | | 2018-09-24 | 00:00:00 | 34,97 | 35,43 | 34,23 | 34,35 | 1.429.064 | | 2018-09-25 | 00:00:00 | 34,68 | 35,30 | 34,43 | 35,10 | 1.979.393 | | 2018-09-26 | 00:00:00 | 34,95 | 35,12 | 33,68 | 33,75 | 2.119.394 | | 2018-09-27 | 00:00:00 | 33,50 | 34,14 | 33,20 | 33,95 | 1.328.596 | | 2018-09-28 | 00:00:00 | 34,20 | 34,72 | 34,12 | 34,20 | 1.222.067 | | 2018-10-01 | 00:00:00 | 34,12 | 34,55 | 34,00 | 34,11 | 847.161 | | 2018-10-02 | 00:00:00 | 34,90 | 35,88 | 34,49 | 35,84 | 2.908.366 | | 2018-10-03 | 00:00:00 | 35,98 | 36,15 | 34,84 | 34,94 | 1.403.981 | | 2018-10-04 | 00:00:00 | 35,00 | 35,33 | 34,65 | 35,03 | 1.297.655 | | 2018-10-05 | 00:00:00 | 35,11 | 35,55 | 34,84 | 35,09 | 1.755.316 | | 2018-10-08 | 00:00:00 | 34,58 | 35,13 | 33,89 | 35,10 | 927.156 | | 2018-10-09 | 00:00:00 | 34,89 | 34,99 | 33,56 | 33,69 | 1.881.696 | | 2018-10-10 | 00:00:00 | 33,81 | 35,12 | 33,10 | 34,69 | 2.293.642 | | 2018-10-11 | 00:00:00 | 35,54 | 37,74 | 35,31 | 37,37 | 3.415.044 | | 2018-10-12 | 00:00:00 | 36,56 | 37,72 | 35,88 | 37,29 | 2.377.071 | | 2018-10-15 | 00:00:00 | 37,61 | 38,49 | 37,61 | 37,98 | 2.373.929 | | 2018-10-16 | 00:00:00 | 38,36 | 38,42 | 36,90 | 37,24 | 1.412.045 | | 2018-10-17 | 00:00:00 | 36,92 | 37,39 | 36,32 | 36,80 | 1.720.317 | | 2018-10-18 | 00:00:00 | 36,62 | 37,82 | 36,52 | 37,02 | 1.906.324 | | 2018-10-19 | 00:00:00 | 37,11 | 37,55 | 36,84 | 37,02 | 1.346.060 | | 2018-10-22 | 00:00:00 | 36,92 | 37,09 | 35,87 | 36,27 | 1.962.885 | | 2018-10-23 | 00:00:00 | 37,38 | 38,04 | 36,75 | 37,12 | 2.452.673 | | 2018-10-24 | 00:00:00 | 37,01 | 37,40 | 36,43 | 36,69 | 2.187.807 | | 2018-10-25 | 00:00:00 | 37,19 | 39,00 | 35,18 | 35,39 | 4.447.828 | | 2018-10-26 | 00:00:00 | 35,65 | 36,39 | 34,85 | 35,16 | 3.195.972 | | 2018-10-29 | 00:00:00 | 35,12 | 36,03 | 34,27 | 35,48 | 1.720.911 | | 2018-10-30 | 00:00:00 | 35,28 | 35,92 | 34,74 | 35,61 | 1.467.478 | | | << < 101 102 103 > >> |
|
