(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 14,49 | 14,56 | 13,40 | 13,40 | 1.355.200 | | 2003-01-15 | 00:00:00 | 12,85 | 13,48 | 12,80 | 13,28 | 1.836.600 | | 2003-01-16 | 00:00:00 | 13,58 | 14,04 | 13,24 | 13,96 | 1.156.100 | | 2003-01-17 | 00:00:00 | 14,23 | 14,25 | 13,48 | 13,59 | 715.900 | | 2003-01-21 | 00:00:00 | 13,59 | 14,05 | 13,48 | 13,96 | 629.500 | | 2003-01-22 | 00:00:00 | 14,22 | 14,38 | 14,00 | 14,24 | 960.100 | | 2003-01-23 | 00:00:00 | 14,70 | 14,90 | 14,51 | 14,77 | 1.785.400 | | 2003-01-24 | 00:00:00 | 14,85 | 15,66 | 14,81 | 15,48 | 2.214.100 | | 2003-01-27 | 00:00:00 | 16,47 | 16,47 | 14,77 | 14,79 | 1.812.700 | | 2003-01-28 | 00:00:00 | 14,72 | 14,80 | 14,25 | 14,57 | 1.050.200 | | 2003-01-29 | 00:00:00 | 14,58 | 14,88 | 14,10 | 14,14 | 831.100 | | 2003-01-30 | 00:00:00 | 14,05 | 14,74 | 13,85 | 14,68 | 822.500 | | 2003-01-31 | 00:00:00 | 14,67 | 14,67 | 14,25 | 14,57 | 564.300 | | 2003-02-03 | 00:00:00 | 14,61 | 14,84 | 14,51 | 14,66 | 654.100 | | 2003-02-04 | 00:00:00 | 15,05 | 15,20 | 14,97 | 15,09 | 1.250.300 | | 2003-02-05 | 00:00:00 | 15,04 | 15,14 | 14,10 | 14,36 | 1.461.500 | | 2003-02-06 | 00:00:00 | 14,46 | 14,54 | 13,85 | 13,91 | 1.471.500 | | 2003-02-07 | 00:00:00 | 13,90 | 14,30 | 13,72 | 13,93 | 891.500 | | 2003-02-10 | 00:00:00 | 14,02 | 14,11 | 13,20 | 13,20 | 1.068.400 | | 2003-02-11 | 00:00:00 | 13,10 | 13,80 | 13,05 | 13,73 | 1.025.100 | | 2003-02-12 | 00:00:00 | 13,65 | 13,65 | 13,09 | 13,18 | 1.053.100 | | 2003-02-13 | 00:00:00 | 13,55 | 14,05 | 13,31 | 13,96 | 1.362.500 | | 2003-02-14 | 00:00:00 | 13,78 | 13,85 | 13,25 | 13,30 | 805.900 | | 2003-02-18 | 00:00:00 | 13,12 | 13,47 | 12,90 | 13,38 | 901.100 | | 2003-02-19 | 00:00:00 | 13,48 | 13,92 | 13,40 | 13,66 | 768.300 | | 2003-02-20 | 00:00:00 | 13,91 | 14,24 | 13,81 | 14,08 | 1.323.100 | | 2003-02-21 | 00:00:00 | 14,16 | 14,16 | 13,57 | 13,70 | 960.400 | | 2003-02-24 | 00:00:00 | 13,86 | 14,02 | 13,42 | 13,42 | 586.700 | | 2003-02-25 | 00:00:00 | 13,55 | 13,89 | 13,15 | 13,35 | 875.200 | | 2003-02-26 | 00:00:00 | 13,35 | 13,80 | 13,29 | 13,49 | 501.100 | | 2003-02-27 | 00:00:00 | 13,59 | 13,68 | 13,25 | 13,44 | 539.500 | | 2003-02-28 | 00:00:00 | 13,42 | 13,85 | 13,40 | 13,78 | 394.200 | | 2003-03-03 | 00:00:00 | 13,58 | 13,60 | 13,15 | 13,35 | 650.000 | | 2003-03-04 | 00:00:00 | 13,50 | 13,69 | 13,33 | 13,40 | 514.200 | | 2003-03-05 | 00:00:00 | 13,49 | 13,85 | 13,49 | 13,55 | 489.300 | | 2003-03-06 | 00:00:00 | 13,65 | 13,94 | 13,23 | 13,35 | 652.200 | | 2003-03-07 | 00:00:00 | 13,57 | 13,58 | 12,89 | 12,96 | 780.800 | | 2003-03-10 | 00:00:00 | 12,86 | 13,06 | 12,41 | 12,48 | 1.306.800 | | 2003-03-11 | 00:00:00 | 12,25 | 12,48 | 11,94 | 11,99 | 1.174.100 | | 2003-03-12 | 00:00:00 | 11,50 | 11,95 | 11,32 | 11,80 | 1.313.000 | | 2003-03-13 | 00:00:00 | 11,21 | 12,28 | 11,21 | 12,06 | 1.042.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
