(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 16,50 | 16,65 | 16,21 | 16,61 | 618.500 | | 2002-09-20 | 00:00:00 | 16,50 | 16,69 | 16,42 | 16,50 | 480.700 | | 2002-09-23 | 00:00:00 | 16,40 | 16,60 | 16,33 | 16,36 | 707.800 | | 2002-09-24 | 00:00:00 | 16,70 | 16,85 | 16,35 | 16,85 | 807.300 | | 2002-09-25 | 00:00:00 | 16,65 | 16,70 | 15,76 | 16,09 | 890.100 | | 2002-09-26 | 00:00:00 | 15,50 | 15,69 | 14,75 | 15,65 | 1.397.100 | | 2002-09-27 | 00:00:00 | 15,75 | 15,92 | 15,32 | 15,68 | 993.800 | | 2002-09-30 | 00:00:00 | 15,85 | 16,18 | 15,54 | 16,01 | 1.126.400 | | 2002-10-01 | 00:00:00 | 15,85 | 15,98 | 15,30 | 15,52 | 616.400 | | 2002-10-02 | 00:00:00 | 15,30 | 15,51 | 15,22 | 15,45 | 841.200 | | 2002-10-03 | 00:00:00 | 15,41 | 15,58 | 15,07 | 15,15 | 509.500 | | 2002-10-04 | 00:00:00 | 15,07 | 15,29 | 14,90 | 15,24 | 714.600 | | 2002-10-07 | 00:00:00 | 15,40 | 15,40 | 14,50 | 14,50 | 729.300 | | 2002-10-08 | 00:00:00 | 14,05 | 14,07 | 13,38 | 13,76 | 1.017.800 | | 2002-10-09 | 00:00:00 | 13,75 | 14,30 | 13,73 | 13,90 | 515.700 | | 2002-10-10 | 00:00:00 | 13,88 | 13,89 | 13,05 | 13,42 | 836.000 | | 2002-10-11 | 00:00:00 | 13,25 | 13,74 | 13,20 | 13,74 | 539.600 | | 2002-10-14 | 00:00:00 | 14,04 | 14,22 | 13,80 | 14,12 | 316.200 | | 2002-10-15 | 00:00:00 | 14,13 | 14,13 | 13,35 | 13,62 | 662.300 | | 2002-10-16 | 00:00:00 | 13,72 | 13,97 | 13,55 | 13,67 | 542.000 | | 2002-10-17 | 00:00:00 | 13,15 | 13,42 | 13,10 | 13,27 | 584.500 | | 2002-10-18 | 00:00:00 | 13,30 | 13,46 | 13,12 | 13,16 | 430.500 | | 2002-10-21 | 00:00:00 | 13,40 | 13,43 | 12,78 | 12,80 | 620.600 | | 2002-10-22 | 00:00:00 | 12,98 | 13,49 | 12,91 | 13,49 | 513.000 | | 2002-10-23 | 00:00:00 | 13,60 | 13,60 | 12,91 | 12,98 | 590.700 | | 2002-10-24 | 00:00:00 | 12,88 | 13,19 | 12,70 | 13,03 | 332.800 | | 2002-10-25 | 00:00:00 | 13,28 | 13,35 | 12,89 | 12,94 | 393.800 | | 2002-10-28 | 00:00:00 | 13,12 | 13,74 | 13,06 | 13,62 | 579.100 | | 2002-10-29 | 00:00:00 | 13,85 | 14,10 | 13,68 | 13,77 | 766.200 | | 2002-10-30 | 00:00:00 | 13,75 | 13,97 | 13,46 | 13,75 | 431.000 | | 2002-10-31 | 00:00:00 | 12,30 | 12,50 | 12,00 | 12,09 | 3.890.000 | | 2002-11-01 | 00:00:00 | 12,40 | 12,40 | 12,10 | 12,37 | 1.306.800 | | 2002-11-04 | 00:00:00 | 12,30 | 12,47 | 12,22 | 12,39 | 643.700 | | 2002-11-05 | 00:00:00 | 12,43 | 12,46 | 12,25 | 12,28 | 613.500 | | 2002-11-06 | 00:00:00 | 12,29 | 12,42 | 12,13 | 12,40 | 640.800 | | 2002-11-07 | 00:00:00 | 12,45 | 12,49 | 12,20 | 12,38 | 1.581.400 | | 2002-11-08 | 00:00:00 | 12,55 | 12,55 | 12,28 | 12,45 | 1.072.500 | | 2002-11-11 | 00:00:00 | 12,46 | 12,47 | 12,27 | 12,27 | 511.500 | | 2002-11-12 | 00:00:00 | 12,35 | 12,56 | 12,00 | 12,50 | 1.173.200 | | 2002-11-13 | 00:00:00 | 12,45 | 12,50 | 12,00 | 12,06 | 603.200 | | 2002-11-14 | 00:00:00 | 12,09 | 12,26 | 12,02 | 12,12 | 456.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
