(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 13,81 | 14,15 | 13,79 | 14,02 | 776.600 | | 2003-10-30 | 00:00:00 | 12,55 | 12,56 | 10,81 | 10,87 | 9.994.800 | | 2003-10-31 | 00:00:00 | 11,00 | 11,28 | 10,52 | 10,87 | 3.140.500 | | 2003-11-03 | 00:00:00 | 10,87 | 10,99 | 10,20 | 10,44 | 2.747.700 | | 2003-11-04 | 00:00:00 | 10,56 | 10,87 | 10,40 | 10,66 | 1.263.800 | | 2003-11-05 | 00:00:00 | 10,65 | 10,81 | 10,44 | 10,45 | 902.000 | | 2003-11-06 | 00:00:00 | 10,37 | 10,42 | 10,25 | 10,29 | 932.600 | | 2003-11-07 | 00:00:00 | 10,23 | 10,88 | 10,11 | 10,74 | 1.496.400 | | 2003-11-10 | 00:00:00 | 10,93 | 10,93 | 10,52 | 10,52 | 896.400 | | 2003-11-11 | 00:00:00 | 10,65 | 10,74 | 10,32 | 10,40 | 890.600 | | 2003-11-12 | 00:00:00 | 10,55 | 11,24 | 10,52 | 11,24 | 1.548.800 | | 2003-11-13 | 00:00:00 | 11,30 | 11,30 | 10,89 | 10,91 | 1.324.400 | | 2003-11-14 | 00:00:00 | 11,04 | 11,05 | 10,73 | 10,84 | 1.474.100 | | 2003-11-17 | 00:00:00 | 10,69 | 10,75 | 10,36 | 10,62 | 1.231.200 | | 2003-11-18 | 00:00:00 | 10,69 | 11,22 | 10,63 | 11,21 | 1.469.700 | | 2003-11-19 | 00:00:00 | 11,34 | 11,34 | 10,92 | 11,18 | 1.223.100 | | 2003-11-20 | 00:00:00 | 11,29 | 11,34 | 11,00 | 11,14 | 1.128.600 | | 2003-11-21 | 00:00:00 | 11,24 | 11,45 | 11,16 | 11,44 | 1.111.200 | | 2003-11-24 | 00:00:00 | 11,36 | 11,36 | 11,07 | 11,11 | 1.148.700 | | 2003-11-25 | 00:00:00 | 11,12 | 11,32 | 11,12 | 11,20 | 515.500 | | 2003-11-26 | 00:00:00 | 11,40 | 11,72 | 11,31 | 11,56 | 1.253.800 | | 2003-11-28 | 00:00:00 | 12,01 | 12,02 | 11,68 | 11,85 | 746.100 | | 2003-12-01 | 00:00:00 | 11,85 | 12,07 | 11,52 | 11,95 | 1.432.000 | | 2003-12-02 | 00:00:00 | 11,80 | 12,11 | 11,75 | 11,86 | 1.286.800 | | 2003-12-03 | 00:00:00 | 12,00 | 12,01 | 11,01 | 11,91 | 741.800 | | 2003-12-04 | 00:00:00 | 11,90 | 11,90 | 11,38 | 11,40 | 970.900 | | 2003-12-05 | 00:00:00 | 11,40 | 11,80 | 11,32 | 11,72 | 794.800 | | 2003-12-08 | 00:00:00 | 11,95 | 11,97 | 11,75 | 11,88 | 1.087.800 | | 2003-12-09 | 00:00:00 | 11,99 | 11,99 | 11,55 | 11,58 | 1.244.200 | | 2003-12-10 | 00:00:00 | 11,64 | 11,81 | 11,24 | 11,25 | 1.779.100 | | 2003-12-11 | 00:00:00 | 11,17 | 11,76 | 11,00 | 11,70 | 1.203.000 | | 2003-12-12 | 00:00:00 | 11,82 | 11,93 | 11,53 | 11,70 | 1.078.800 | | 2003-12-15 | 00:00:00 | 11,53 | 11,84 | 11,50 | 11,67 | 772.500 | | 2003-12-16 | 00:00:00 | 11,76 | 11,76 | 11,30 | 11,39 | 793.000 | | 2003-12-17 | 00:00:00 | 11,50 | 11,73 | 11,37 | 11,73 | 746.400 | | 2003-12-18 | 00:00:00 | 11,57 | 11,72 | 11,45 | 11,66 | 575.700 | | 2003-12-19 | 00:00:00 | 11,61 | 11,65 | 11,48 | 11,56 | 941.100 | | 2003-12-22 | 00:00:00 | 11,56 | 11,65 | 11,27 | 11,30 | 898.500 | | 2003-12-23 | 00:00:00 | 11,26 | 11,39 | 11,13 | 11,36 | 740.300 | | 2003-12-24 | 00:00:00 | 11,39 | 11,63 | 11,39 | 11,51 | 435.600 | | 2003-12-26 | 00:00:00 | 11,60 | 11,79 | 11,51 | 11,74 | 281.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
