(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 | | 2003-12-26 | 00:00:00 | 11,60 | 11,79 | 11,51 | 11,74 | 281.600 | | 2003-12-29 | 00:00:00 | 11,82 | 12,19 | 11,81 | 12,15 | 944.700 | | 2003-12-30 | 00:00:00 | 12,25 | 12,30 | 12,10 | 12,11 | 715.300 | | 2003-12-31 | 00:00:00 | 12,25 | 12,29 | 11,86 | 12,07 | 652.100 | | 2004-01-02 | 00:00:00 | 12,07 | 12,25 | 12,03 | 12,17 | 385.900 | | 2004-01-05 | 00:00:00 | 12,38 | 12,73 | 12,30 | 12,67 | 1.017.800 | | 2004-01-06 | 00:00:00 | 12,92 | 12,93 | 12,56 | 12,67 | 1.705.000 | | 2004-01-07 | 00:00:00 | 12,54 | 12,67 | 12,23 | 12,44 | 956.000 | | 2004-01-08 | 00:00:00 | 12,46 | 12,70 | 12,35 | 12,61 | 1.093.300 | | 2004-01-09 | 00:00:00 | 12,65 | 13,17 | 12,61 | 13,11 | 1.361.900 | | 2004-01-12 | 00:00:00 | 13,11 | 13,20 | 12,92 | 13,05 | 874.500 | | 2004-01-13 | 00:00:00 | 13,02 | 13,18 | 12,99 | 12,99 | 1.009.300 | | 2004-01-14 | 00:00:00 | 12,75 | 12,89 | 12,54 | 12,76 | 1.097.000 | | 2004-01-15 | 00:00:00 | 12,46 | 12,46 | 12,00 | 12,12 | 1.762.700 | | 2004-01-16 | 00:00:00 | 12,14 | 12,30 | 12,06 | 12,13 | 1.043.000 | | 2004-01-20 | 00:00:00 | 12,57 | 13,01 | 12,34 | 12,86 | 1.602.600 | | 2004-01-21 | 00:00:00 | 12,95 | 13,18 | 12,66 | 13,08 | 1.245.400 | | 2004-01-22 | 00:00:00 | 13,36 | 13,80 | 12,98 | 13,00 | 1.696.100 | | 2004-01-23 | 00:00:00 | 13,30 | 13,34 | 12,63 | 12,67 | 1.250.600 | | 2004-01-26 | 00:00:00 | 12,74 | 12,94 | 12,39 | 12,51 | 1.385.400 | | 2004-01-27 | 00:00:00 | 12,50 | 13,11 | 12,47 | 12,77 | 1.209.700 | | 2004-01-28 | 00:00:00 | 12,89 | 13,04 | 12,38 | 12,41 | 1.172.500 | | 2004-01-29 | 00:00:00 | 12,30 | 12,50 | 11,96 | 12,13 | 1.303.800 | | 2004-01-30 | 00:00:00 | 12,17 | 12,85 | 12,17 | 12,75 | 1.321.200 | | 2004-02-02 | 00:00:00 | 12,60 | 12,67 | 12,23 | 12,67 | 1.231.300 | | 2004-02-03 | 00:00:00 | 12,77 | 13,21 | 12,71 | 13,13 | 1.275.000 | | 2004-02-04 | 00:00:00 | 12,98 | 12,98 | 12,61 | 12,63 | 1.212.200 | | 2004-02-05 | 00:00:00 | 12,53 | 12,89 | 12,53 | 12,89 | 581.300 | | 2004-02-06 | 00:00:00 | 12,99 | 13,40 | 12,99 | 13,34 | 1.025.800 | | 2004-02-09 | 00:00:00 | 13,44 | 13,49 | 13,26 | 13,48 | 765.400 | | 2004-02-10 | 00:00:00 | 13,52 | 13,68 | 13,19 | 13,44 | 1.279.900 | | 2004-02-11 | 00:00:00 | 13,54 | 14,00 | 13,44 | 13,91 | 998.700 | | 2004-02-12 | 00:00:00 | 14,00 | 14,19 | 13,71 | 13,73 | 823.300 | | 2004-02-13 | 00:00:00 | 13,92 | 14,09 | 13,50 | 13,79 | 568.700 | | 2004-02-17 | 00:00:00 | 13,87 | 14,18 | 13,85 | 14,18 | 1.063.600 | | 2004-02-18 | 00:00:00 | 14,18 | 14,18 | 13,49 | 13,49 | 762.800 | | 2004-02-19 | 00:00:00 | 13,44 | 13,52 | 13,25 | 13,43 | 633.800 | | 2004-02-20 | 00:00:00 | 13,44 | 13,44 | 12,94 | 13,17 | 977.100 | | 2004-02-23 | 00:00:00 | 13,30 | 13,30 | 12,95 | 12,95 | 565.700 | | 2004-02-24 | 00:00:00 | 13,10 | 13,42 | 13,07 | 13,30 | 546.800 | | 2004-02-25 | 00:00:00 | 13,20 | 13,21 | 12,88 | 13,15 | 1.207.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
