(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 14,05 | 14,09 | 13,83 | 13,87 | 985.100 | | 2003-09-04 | 00:00:00 | 13,72 | 14,00 | 13,69 | 13,94 | 1.158.900 | | 2003-09-05 | 00:00:00 | 14,14 | 14,26 | 13,85 | 14,13 | 1.828.600 | | 2003-09-08 | 00:00:00 | 14,16 | 14,16 | 13,94 | 14,13 | 792.000 | | 2003-09-09 | 00:00:00 | 14,55 | 14,77 | 14,39 | 14,60 | 1.142.200 | | 2003-09-10 | 00:00:00 | 14,63 | 14,69 | 14,36 | 14,51 | 581.400 | | 2003-09-11 | 00:00:00 | 14,41 | 14,64 | 14,06 | 14,64 | 1.169.100 | | 2003-09-12 | 00:00:00 | 14,64 | 14,75 | 14,01 | 14,14 | 813.000 | | 2003-09-15 | 00:00:00 | 14,05 | 14,12 | 13,90 | 13,92 | 554.300 | | 2003-09-16 | 00:00:00 | 14,02 | 14,12 | 13,86 | 13,98 | 415.700 | | 2003-09-17 | 00:00:00 | 14,05 | 14,14 | 13,89 | 14,00 | 441.100 | | 2003-09-18 | 00:00:00 | 14,00 | 14,10 | 13,46 | 13,55 | 1.140.100 | | 2003-09-19 | 00:00:00 | 13,73 | 13,95 | 13,57 | 13,60 | 1.767.600 | | 2003-09-22 | 00:00:00 | 13,84 | 13,96 | 13,09 | 13,10 | 2.414.800 | | 2003-09-23 | 00:00:00 | 13,10 | 13,34 | 12,87 | 13,15 | 1.592.800 | | 2003-09-24 | 00:00:00 | 13,22 | 13,34 | 12,93 | 13,25 | 1.149.200 | | 2003-09-25 | 00:00:00 | 13,45 | 13,51 | 12,64 | 12,68 | 1.552.500 | | 2003-09-26 | 00:00:00 | 12,55 | 12,74 | 12,06 | 12,17 | 1.295.900 | | 2003-09-29 | 00:00:00 | 12,23 | 12,55 | 12,12 | 12,15 | 1.124.400 | | 2003-09-30 | 00:00:00 | 12,38 | 12,65 | 12,27 | 12,36 | 1.269.500 | | 2003-10-01 | 00:00:00 | 12,36 | 12,59 | 12,16 | 12,59 | 597.200 | | 2003-10-02 | 00:00:00 | 12,56 | 12,60 | 12,28 | 12,50 | 583.900 | | 2003-10-03 | 00:00:00 | 12,49 | 12,58 | 11,90 | 12,04 | 1.377.300 | | 2003-10-06 | 00:00:00 | 12,15 | 12,19 | 11,95 | 12,14 | 809.500 | | 2003-10-07 | 00:00:00 | 12,41 | 12,70 | 12,40 | 12,54 | 1.241.200 | | 2003-10-08 | 00:00:00 | 12,64 | 12,81 | 12,53 | 12,53 | 730.400 | | 2003-10-09 | 00:00:00 | 12,45 | 12,70 | 12,18 | 12,69 | 813.000 | | 2003-10-10 | 00:00:00 | 12,85 | 12,93 | 12,61 | 12,61 | 850.100 | | 2003-10-13 | 00:00:00 | 12,70 | 12,95 | 12,58 | 12,87 | 591.100 | | 2003-10-14 | 00:00:00 | 12,80 | 12,90 | 12,69 | 12,76 | 494.600 | | 2003-10-15 | 00:00:00 | 12,71 | 12,94 | 12,53 | 12,64 | 451.700 | | 2003-10-16 | 00:00:00 | 12,72 | 12,95 | 12,72 | 12,86 | 627.700 | | 2003-10-17 | 00:00:00 | 12,86 | 12,98 | 12,56 | 12,56 | 643.700 | | 2003-10-20 | 00:00:00 | 12,71 | 12,83 | 12,63 | 12,66 | 395.400 | | 2003-10-21 | 00:00:00 | 12,81 | 13,39 | 12,80 | 13,30 | 1.123.500 | | 2003-10-22 | 00:00:00 | 13,73 | 13,87 | 13,55 | 13,75 | 1.560.800 | | 2003-10-23 | 00:00:00 | 13,83 | 13,83 | 13,35 | 13,46 | 888.100 | | 2003-10-24 | 00:00:00 | 13,85 | 14,20 | 13,68 | 14,08 | 1.164.400 | | 2003-10-27 | 00:00:00 | 14,05 | 14,10 | 13,85 | 14,06 | 651.400 | | 2003-10-28 | 00:00:00 | 13,90 | 13,93 | 13,61 | 13,81 | 671.500 | | 2003-10-29 | 00:00:00 | 13,81 | 14,15 | 13,79 | 14,02 | 776.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
