(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 9,65 | 9,79 | 9,64 | 9,70 | 274.900 | | 2001-12-04 | 00:00:00 | 9,60 | 9,71 | 9,49 | 9,62 | 223.300 | | 2001-12-05 | 00:00:00 | 9,55 | 9,73 | 9,50 | 9,73 | 269.600 | | 2001-12-06 | 00:00:00 | 9,69 | 9,86 | 9,69 | 9,82 | 156.600 | | 2001-12-07 | 00:00:00 | 9,82 | 9,85 | 9,55 | 9,55 | 275.800 | | 2001-12-10 | 00:00:00 | 9,51 | 9,55 | 9,32 | 9,42 | 265.100 | | 2001-12-11 | 00:00:00 | 9,40 | 9,52 | 9,30 | 9,47 | 188.800 | | 2001-12-12 | 00:00:00 | 9,55 | 9,85 | 9,55 | 9,82 | 236.200 | | 2001-12-13 | 00:00:00 | 9,89 | 9,98 | 8,89 | 9,95 | 212.900 | | 2001-12-14 | 00:00:00 | 10,02 | 10,25 | 9,96 | 10,17 | 361.200 | | 2001-12-17 | 00:00:00 | 10,24 | 10,24 | 9,91 | 10,06 | 162.800 | | 2001-12-18 | 00:00:00 | 10,25 | 10,43 | 10,16 | 10,41 | 253.000 | | 2001-12-19 | 00:00:00 | 10,28 | 10,30 | 9,90 | 9,99 | 355.900 | | 2001-12-20 | 00:00:00 | 10,03 | 10,25 | 10,00 | 10,20 | 138.300 | | 2001-12-21 | 00:00:00 | 10,19 | 10,35 | 9,60 | 9,60 | 358.600 | | 2001-12-24 | 00:00:00 | 9,80 | 10,11 | 9,80 | 10,11 | 132.500 | | 2001-12-26 | 00:00:00 | 10,15 | 10,15 | 10,02 | 10,11 | 57.800 | | 2001-12-27 | 00:00:00 | 10,03 | 10,10 | 9,90 | 9,92 | 125.000 | | 2001-12-28 | 00:00:00 | 9,86 | 9,96 | 9,72 | 9,72 | 127.300 | | 2001-12-31 | 00:00:00 | 9,79 | 10,05 | 9,72 | 9,87 | 141.500 | | 2002-01-02 | 00:00:00 | 9,93 | 9,98 | 9,83 | 9,89 | 121.200 | | 2002-01-03 | 00:00:00 | 9,90 | 9,98 | 9,83 | 9,91 | 148.100 | | 2002-01-04 | 00:00:00 | 9,85 | 9,98 | 9,85 | 9,92 | 182.400 | | 2002-01-07 | 00:00:00 | 9,90 | 10,22 | 9,90 | 10,17 | 335.100 | | 2002-01-08 | 00:00:00 | 10,10 | 10,25 | 10,00 | 10,00 | 196.000 | | 2002-01-09 | 00:00:00 | 10,18 | 10,60 | 10,18 | 10,58 | 453.600 | | 2002-01-10 | 00:00:00 | 10,75 | 10,80 | 10,47 | 10,60 | 424.500 | | 2002-01-11 | 00:00:00 | 10,63 | 10,84 | 10,44 | 10,84 | 320.900 | | 2002-01-14 | 00:00:00 | 10,76 | 10,80 | 10,61 | 10,70 | 368.800 | | 2002-01-15 | 00:00:00 | 10,64 | 11,29 | 10,60 | 11,26 | 354.100 | | 2002-01-16 | 00:00:00 | 11,21 | 11,78 | 11,16 | 11,72 | 676.500 | | 2002-01-17 | 00:00:00 | 11,65 | 11,65 | 11,40 | 11,52 | 327.300 | | 2002-01-18 | 00:00:00 | 11,38 | 11,57 | 11,21 | 11,55 | 419.000 | | 2002-01-22 | 00:00:00 | 11,45 | 11,75 | 11,36 | 11,67 | 421.700 | | 2002-01-23 | 00:00:00 | 11,67 | 11,78 | 11,16 | 11,40 | 327.700 | | 2002-01-24 | 00:00:00 | 11,40 | 11,40 | 11,01 | 11,14 | 267.700 | | 2002-01-25 | 00:00:00 | 11,06 | 11,75 | 11,06 | 11,62 | 186.900 | | 2002-01-28 | 00:00:00 | 11,65 | 11,66 | 11,39 | 11,51 | 199.700 | | 2002-01-29 | 00:00:00 | 11,49 | 12,11 | 11,38 | 12,07 | 472.600 | | 2002-01-30 | 00:00:00 | 12,08 | 12,34 | 12,06 | 12,20 | 529.000 | | 2002-01-31 | 00:00:00 | 11,75 | 11,76 | 11,10 | 11,49 | 1.057.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
