(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 12,68 | 12,85 | 12,58 | 12,75 | 626.000 | | 2004-08-18 | 00:00:00 | 12,74 | 13,04 | 12,67 | 12,91 | 580.000 | | 2004-08-19 | 00:00:00 | 12,98 | 13,48 | 12,98 | 13,44 | 1.505.500 | | 2004-08-20 | 00:00:00 | 13,54 | 13,89 | 13,49 | 13,81 | 777.500 | | 2004-08-23 | 00:00:00 | 13,81 | 13,81 | 13,29 | 13,47 | 468.400 | | 2004-08-24 | 00:00:00 | 13,34 | 13,42 | 13,25 | 13,32 | 340.900 | | 2004-08-25 | 00:00:00 | 13,46 | 13,61 | 13,43 | 13,52 | 362.000 | | 2004-08-26 | 00:00:00 | 13,56 | 13,56 | 13,32 | 13,38 | 246.300 | | 2004-08-27 | 00:00:00 | 13,38 | 13,48 | 13,12 | 13,32 | 464.900 | | 2004-08-30 | 00:00:00 | 13,47 | 13,62 | 13,09 | 13,09 | 397.800 | | 2004-08-31 | 00:00:00 | 13,09 | 13,61 | 13,09 | 13,61 | 401.900 | | 2004-09-01 | 00:00:00 | 13,54 | 13,60 | 13,37 | 13,60 | 343.500 | | 2004-09-02 | 00:00:00 | 13,52 | 13,52 | 13,36 | 13,45 | 242.700 | | 2004-09-03 | 00:00:00 | 13,35 | 13,35 | 13,05 | 13,07 | 553.500 | | 2004-09-07 | 00:00:00 | 13,00 | 13,00 | 12,78 | 12,89 | 523.400 | | 2004-09-08 | 00:00:00 | 12,69 | 13,13 | 12,68 | 13,02 | 381.000 | | 2004-09-09 | 00:00:00 | 12,97 | 13,24 | 12,94 | 13,18 | 335.200 | | 2004-09-10 | 00:00:00 | 13,30 | 13,42 | 13,18 | 13,22 | 245.900 | | 2004-09-13 | 00:00:00 | 13,12 | 13,30 | 13,05 | 13,17 | 267.800 | | 2004-09-14 | 00:00:00 | 13,25 | 13,40 | 13,14 | 13,29 | 323.300 | | 2004-09-15 | 00:00:00 | 13,19 | 13,36 | 13,16 | 13,25 | 307.700 | | 2004-09-16 | 00:00:00 | 13,33 | 13,41 | 13,18 | 13,22 | 208.000 | | 2004-09-17 | 00:00:00 | 13,14 | 13,27 | 12,91 | 12,91 | 558.900 | | 2004-09-20 | 00:00:00 | 12,90 | 13,20 | 12,90 | 13,14 | 288.200 | | 2004-09-21 | 00:00:00 | 13,32 | 13,58 | 13,32 | 13,57 | 575.400 | | 2004-09-22 | 00:00:00 | 13,49 | 13,62 | 13,38 | 13,44 | 438.400 | | 2004-09-23 | 00:00:00 | 13,60 | 13,92 | 13,59 | 13,85 | 659.800 | | 2004-09-24 | 00:00:00 | 13,79 | 13,85 | 13,68 | 13,70 | 303.200 | | 2004-09-27 | 00:00:00 | 13,66 | 13,80 | 13,53 | 13,68 | 400.200 | | 2004-09-28 | 00:00:00 | 13,81 | 13,95 | 13,77 | 13,90 | 473.200 | | 2004-09-29 | 00:00:00 | 14,00 | 14,10 | 13,75 | 13,95 | 612.400 | | 2004-09-30 | 00:00:00 | 14,12 | 14,36 | 14,10 | 14,28 | 1.170.500 | | 2004-10-01 | 00:00:00 | 14,28 | 14,28 | 14,05 | 14,17 | 246.700 | | 2004-10-04 | 00:00:00 | 13,84 | 14,07 | 13,76 | 13,96 | 448.900 | | 2004-10-05 | 00:00:00 | 14,00 | 14,38 | 13,92 | 14,33 | 806.200 | | 2004-10-06 | 00:00:00 | 14,31 | 14,49 | 14,21 | 14,49 | 456.000 | | 2004-10-07 | 00:00:00 | 14,48 | 14,48 | 14,17 | 14,18 | 409.000 | | 2004-10-08 | 00:00:00 | 14,48 | 14,69 | 14,37 | 14,50 | 628.200 | | 2004-10-11 | 00:00:00 | 14,48 | 14,55 | 14,22 | 14,55 | 327.700 | | 2004-10-12 | 00:00:00 | 14,21 | 14,24 | 14,06 | 14,06 | 465.500 | | 2004-10-13 | 00:00:00 | 13,78 | 13,88 | 13,65 | 13,66 | 749.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
