(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 | | 2002-07-24 | 00:00:00 | 11,81 | 12,62 | 9,95 | 12,55 | 1.581.500 | | 2002-07-25 | 00:00:00 | 12,45 | 12,75 | 11,70 | 11,71 | 808.800 | | 2002-07-26 | 00:00:00 | 11,71 | 11,71 | 10,05 | 10,11 | 1.725.500 | | 2002-07-29 | 00:00:00 | 10,34 | 11,37 | 10,15 | 11,34 | 827.600 | | 2002-07-30 | 00:00:00 | 11,75 | 11,96 | 11,62 | 11,96 | 711.200 | | 2002-07-31 | 00:00:00 | 12,05 | 12,10 | 11,37 | 11,54 | 791.600 | | 2002-08-01 | 00:00:00 | 10,75 | 11,70 | 10,75 | 11,64 | 753.800 | | 2002-08-02 | 00:00:00 | 12,09 | 12,32 | 11,77 | 12,23 | 581.000 | | 2002-08-05 | 00:00:00 | 12,95 | 13,00 | 11,70 | 11,72 | 1.138.000 | | 2002-08-06 | 00:00:00 | 12,09 | 12,75 | 11,70 | 12,50 | 715.600 | | 2002-08-07 | 00:00:00 | 13,10 | 13,15 | 12,55 | 12,68 | 792.300 | | 2002-08-08 | 00:00:00 | 12,69 | 12,74 | 12,20 | 12,20 | 424.900 | | 2002-08-09 | 00:00:00 | 12,50 | 13,59 | 12,46 | 13,43 | 701.200 | | 2002-08-12 | 00:00:00 | 13,85 | 13,85 | 13,01 | 13,24 | 427.900 | | 2002-08-13 | 00:00:00 | 13,12 | 13,58 | 12,99 | 13,52 | 449.500 | | 2002-08-14 | 00:00:00 | 13,68 | 13,85 | 12,63 | 13,03 | 614.100 | | 2002-08-15 | 00:00:00 | 13,30 | 13,76 | 12,88 | 13,71 | 561.800 | | 2002-08-16 | 00:00:00 | 13,61 | 13,80 | 13,37 | 13,51 | 467.600 | | 2002-08-19 | 00:00:00 | 13,39 | 13,43 | 12,61 | 13,15 | 893.600 | | 2002-08-20 | 00:00:00 | 13,15 | 13,38 | 12,95 | 13,02 | 417.400 | | 2002-08-21 | 00:00:00 | 13,03 | 13,18 | 12,71 | 13,09 | 473.200 | | 2002-08-22 | 00:00:00 | 13,00 | 13,39 | 12,80 | 13,30 | 287.500 | | 2002-08-23 | 00:00:00 | 13,28 | 13,47 | 12,70 | 12,70 | 358.800 | | 2002-08-26 | 00:00:00 | 12,95 | 13,60 | 12,90 | 13,59 | 530.900 | | 2002-08-27 | 00:00:00 | 13,59 | 14,55 | 13,50 | 14,22 | 547.900 | | 2002-08-28 | 00:00:00 | 14,55 | 14,65 | 14,15 | 14,41 | 708.500 | | 2002-08-29 | 00:00:00 | 14,85 | 15,69 | 14,58 | 15,61 | 910.200 | | 2002-08-30 | 00:00:00 | 15,55 | 15,55 | 14,88 | 14,88 | 652.400 | | 2002-09-03 | 00:00:00 | 15,20 | 15,37 | 14,99 | 15,28 | 477.000 | | 2002-09-04 | 00:00:00 | 15,18 | 15,25 | 14,75 | 15,25 | 546.400 | | 2002-09-05 | 00:00:00 | 15,45 | 15,71 | 15,15 | 15,58 | 896.300 | | 2002-09-06 | 00:00:00 | 15,58 | 15,86 | 15,22 | 15,83 | 1.102.800 | | 2002-09-09 | 00:00:00 | 16,08 | 16,43 | 16,04 | 16,33 | 1.184.000 | | 2002-09-10 | 00:00:00 | 16,00 | 16,10 | 15,50 | 15,52 | 808.200 | | 2002-09-11 | 00:00:00 | 15,30 | 15,95 | 15,20 | 15,88 | 460.000 | | 2002-09-12 | 00:00:00 | 16,00 | 16,62 | 16,00 | 16,58 | 1.053.900 | | 2002-09-13 | 00:00:00 | 16,58 | 16,66 | 16,00 | 16,66 | 620.700 | | 2002-09-16 | 00:00:00 | 16,41 | 16,95 | 16,19 | 16,80 | 497.300 | | 2002-09-17 | 00:00:00 | 16,10 | 16,58 | 16,00 | 16,40 | 827.200 | | 2002-09-18 | 00:00:00 | 16,40 | 16,84 | 16,11 | 16,35 | 996.000 | | 2002-09-19 | 00:00:00 | 16,50 | 16,65 | 16,21 | 16,61 | 618.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
