(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 17,15 | 17,70 | 16,71 | 17,55 | 823.300 | | 2002-05-29 | 00:00:00 | 17,57 | 17,67 | 16,80 | 17,05 | 1.024.700 | | 2002-05-30 | 00:00:00 | 17,00 | 17,21 | 16,50 | 16,70 | 943.300 | | 2002-05-31 | 00:00:00 | 16,95 | 17,00 | 16,50 | 16,75 | 505.500 | | 2002-06-03 | 00:00:00 | 16,75 | 17,66 | 16,70 | 17,49 | 994.000 | | 2002-06-04 | 00:00:00 | 17,65 | 17,98 | 17,18 | 17,19 | 1.078.600 | | 2002-06-05 | 00:00:00 | 16,25 | 17,00 | 16,01 | 16,25 | 953.700 | | 2002-06-06 | 00:00:00 | 16,38 | 17,07 | 16,29 | 16,72 | 596.900 | | 2002-06-07 | 00:00:00 | 17,10 | 17,30 | 15,75 | 15,76 | 1.173.300 | | 2002-06-10 | 00:00:00 | 15,25 | 15,50 | 14,20 | 14,31 | 2.006.200 | | 2002-06-11 | 00:00:00 | 13,75 | 15,35 | 13,65 | 15,33 | 1.856.900 | | 2002-06-12 | 00:00:00 | 15,33 | 15,53 | 14,61 | 14,61 | 912.600 | | 2002-06-13 | 00:00:00 | 14,40 | 14,70 | 13,98 | 14,16 | 688.900 | | 2002-06-14 | 00:00:00 | 14,87 | 15,15 | 14,36 | 14,90 | 837.200 | | 2002-06-17 | 00:00:00 | 14,70 | 14,71 | 14,00 | 14,05 | 484.200 | | 2002-06-18 | 00:00:00 | 14,30 | 15,02 | 14,07 | 15,00 | 646.800 | | 2002-06-19 | 00:00:00 | 15,37 | 15,38 | 14,75 | 14,81 | 561.300 | | 2002-06-20 | 00:00:00 | 15,00 | 15,79 | 15,00 | 15,79 | 841.300 | | 2002-06-21 | 00:00:00 | 15,96 | 16,48 | 15,57 | 16,20 | 1.150.800 | | 2002-06-24 | 00:00:00 | 16,05 | 16,94 | 15,70 | 16,19 | 1.145.200 | | 2002-06-25 | 00:00:00 | 15,94 | 16,10 | 15,09 | 15,85 | 814.800 | | 2002-06-26 | 00:00:00 | 16,35 | 16,40 | 15,62 | 15,72 | 996.100 | | 2002-06-27 | 00:00:00 | 15,20 | 15,60 | 14,68 | 14,74 | 877.500 | | 2002-06-28 | 00:00:00 | 14,60 | 15,14 | 14,40 | 14,57 | 598.200 | | 2002-07-01 | 00:00:00 | 14,50 | 15,34 | 14,30 | 15,30 | 679.200 | | 2002-07-02 | 00:00:00 | 15,12 | 15,17 | 14,10 | 14,12 | 629.000 | | 2002-07-03 | 00:00:00 | 14,02 | 14,30 | 13,81 | 14,01 | 775.400 | | 2002-07-05 | 00:00:00 | 13,95 | 14,08 | 13,69 | 13,69 | 225.100 | | 2002-07-08 | 00:00:00 | 14,05 | 14,67 | 13,88 | 14,62 | 606.200 | | 2002-07-09 | 00:00:00 | 14,95 | 15,65 | 14,91 | 15,52 | 786.600 | | 2002-07-10 | 00:00:00 | 15,42 | 15,75 | 14,88 | 15,62 | 847.600 | | 2002-07-11 | 00:00:00 | 15,65 | 16,08 | 14,97 | 15,09 | 890.700 | | 2002-07-12 | 00:00:00 | 14,90 | 15,20 | 14,75 | 15,02 | 699.100 | | 2002-07-15 | 00:00:00 | 15,65 | 15,65 | 14,57 | 14,58 | 707.900 | | 2002-07-16 | 00:00:00 | 14,60 | 15,00 | 14,11 | 14,46 | 652.600 | | 2002-07-17 | 00:00:00 | 14,36 | 14,41 | 13,76 | 13,85 | 1.090.000 | | 2002-07-18 | 00:00:00 | 13,70 | 14,10 | 13,70 | 13,88 | 519.100 | | 2002-07-19 | 00:00:00 | 14,60 | 14,60 | 13,97 | 14,25 | 956.000 | | 2002-07-22 | 00:00:00 | 14,21 | 14,21 | 13,06 | 13,25 | 977.900 | | 2002-07-23 | 00:00:00 | 13,15 | 13,15 | 11,55 | 11,80 | 1.761.000 | | 2002-07-24 | 00:00:00 | 11,81 | 12,62 | 9,95 | 12,55 | 1.581.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
