(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 2020-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 11,75 | 11,90 | 11,55 | 11,56 | 469.500 | | 2003-07-09 | 00:00:00 | 11,70 | 11,72 | 11,50 | 11,55 | 411.200 | | 2003-07-10 | 00:00:00 | 11,50 | 11,70 | 11,44 | 11,47 | 477.900 | | 2003-07-11 | 00:00:00 | 11,50 | 11,60 | 11,35 | 11,60 | 492.700 | | 2003-07-14 | 00:00:00 | 11,66 | 11,75 | 11,58 | 11,58 | 342.000 | | 2003-07-15 | 00:00:00 | 11,58 | 11,69 | 10,85 | 10,87 | 1.185.500 | | 2003-07-16 | 00:00:00 | 10,85 | 10,87 | 10,60 | 10,63 | 1.004.700 | | 2003-07-17 | 00:00:00 | 10,60 | 10,70 | 10,47 | 10,53 | 1.021.200 | | 2003-07-18 | 00:00:00 | 10,61 | 10,87 | 10,32 | 10,82 | 1.148.400 | | 2003-07-21 | 00:00:00 | 10,86 | 11,22 | 10,85 | 11,06 | 714.700 | | 2003-07-22 | 00:00:00 | 11,13 | 11,13 | 10,86 | 10,98 | 600.900 | | 2003-07-23 | 00:00:00 | 11,31 | 11,73 | 11,13 | 11,71 | 1.493.700 | | 2003-07-24 | 00:00:00 | 11,43 | 12,36 | 11,43 | 12,35 | 1.333.000 | | 2003-07-25 | 00:00:00 | 12,40 | 12,58 | 12,18 | 12,57 | 1.311.200 | | 2003-07-28 | 00:00:00 | 12,68 | 12,78 | 12,21 | 12,75 | 1.060.600 | | 2003-07-29 | 00:00:00 | 12,50 | 12,56 | 12,15 | 12,16 | 637.900 | | 2003-07-30 | 00:00:00 | 11,93 | 12,23 | 11,90 | 12,20 | 432.100 | | 2003-07-31 | 00:00:00 | 12,16 | 12,26 | 11,93 | 12,01 | 672.600 | | 2003-08-01 | 00:00:00 | 12,00 | 12,36 | 11,80 | 12,00 | 975.800 | | 2003-08-04 | 00:00:00 | 11,90 | 12,45 | 11,90 | 12,03 | 482.300 | | 2003-08-05 | 00:00:00 | 12,03 | 12,18 | 11,96 | 12,15 | 339.100 | | 2003-08-06 | 00:00:00 | 12,15 | 12,50 | 12,09 | 12,48 | 736.800 | | 2003-08-07 | 00:00:00 | 12,50 | 12,55 | 12,29 | 12,51 | 486.700 | | 2003-08-08 | 00:00:00 | 12,50 | 13,28 | 12,50 | 13,28 | 1.313.500 | | 2003-08-11 | 00:00:00 | 13,47 | 13,77 | 13,12 | 13,49 | 1.436.100 | | 2003-08-12 | 00:00:00 | 13,41 | 13,41 | 13,12 | 13,35 | 553.000 | | 2003-08-13 | 00:00:00 | 13,20 | 13,54 | 13,03 | 13,40 | 663.500 | | 2003-08-14 | 00:00:00 | 13,50 | 13,55 | 13,23 | 13,36 | 766.300 | | 2003-08-15 | 00:00:00 | 13,35 | 13,63 | 13,35 | 13,42 | 491.600 | | 2003-08-18 | 00:00:00 | 13,30 | 13,41 | 13,15 | 13,23 | 762.100 | | 2003-08-19 | 00:00:00 | 13,23 | 13,78 | 13,19 | 13,75 | 961.100 | | 2003-08-20 | 00:00:00 | 13,78 | 14,35 | 13,77 | 14,23 | 1.376.800 | | 2003-08-21 | 00:00:00 | 14,17 | 14,17 | 13,60 | 13,99 | 1.163.100 | | 2003-08-22 | 00:00:00 | 13,70 | 14,10 | 13,69 | 13,82 | 561.700 | | 2003-08-25 | 00:00:00 | 13,75 | 13,94 | 13,59 | 13,70 | 439.900 | | 2003-08-26 | 00:00:00 | 13,70 | 13,98 | 13,58 | 13,68 | 819.500 | | 2003-08-27 | 00:00:00 | 13,97 | 14,58 | 13,97 | 14,58 | 924.000 | | 2003-08-28 | 00:00:00 | 14,51 | 14,58 | 14,37 | 14,57 | 467.400 | | 2003-08-29 | 00:00:00 | 14,69 | 14,90 | 14,41 | 14,41 | 684.000 | | 2003-09-02 | 00:00:00 | 14,56 | 14,56 | 14,04 | 14,10 | 933.600 | | 2003-09-03 | 00:00:00 | 14,05 | 14,09 | 13,83 | 13,87 | 985.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
