(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 13,78 | 13,88 | 13,65 | 13,66 | 749.800 | | 2004-10-14 | 00:00:00 | 13,79 | 13,87 | 13,51 | 13,51 | 703.700 | | 2004-10-15 | 00:00:00 | 13,55 | 13,94 | 13,55 | 13,87 | 567.300 | | 2004-10-18 | 00:00:00 | 13,97 | 14,01 | 13,62 | 13,67 | 509.000 | | 2004-10-19 | 00:00:00 | 13,77 | 14,09 | 13,75 | 14,07 | 643.900 | | 2004-10-20 | 00:00:00 | 14,31 | 14,70 | 14,31 | 14,64 | 936.000 | | 2004-10-21 | 00:00:00 | 14,63 | 14,97 | 14,47 | 14,69 | 739.000 | | 2004-10-22 | 00:00:00 | 14,79 | 14,95 | 14,52 | 14,80 | 482.800 | | 2004-10-25 | 00:00:00 | 14,99 | 15,56 | 14,99 | 15,56 | 1.206.500 | | 2004-10-26 | 00:00:00 | 15,56 | 15,69 | 15,10 | 15,63 | 1.130.300 | | 2004-10-27 | 00:00:00 | 15,69 | 15,87 | 15,30 | 15,38 | 749.200 | | 2004-10-28 | 00:00:00 | 15,42 | 15,78 | 15,24 | 15,25 | 800.800 | | 2004-10-29 | 00:00:00 | 15,29 | 15,48 | 15,06 | 15,45 | 1.019.200 | | 2004-11-01 | 00:00:00 | 15,55 | 15,55 | 14,92 | 14,92 | 604.200 | | 2004-11-02 | 00:00:00 | 14,93 | 14,99 | 14,33 | 14,78 | 1.430.300 | | 2004-11-03 | 00:00:00 | 14,97 | 15,40 | 14,97 | 15,40 | 474.900 | | 2004-11-04 | 00:00:00 | 15,74 | 15,84 | 15,58 | 15,74 | 812.600 | | 2004-11-05 | 00:00:00 | 15,60 | 16,26 | 15,60 | 16,18 | 855.500 | | 2004-11-08 | 00:00:00 | 16,03 | 16,18 | 15,62 | 15,62 | 790.600 | | 2004-11-09 | 00:00:00 | 15,83 | 15,97 | 15,54 | 15,81 | 1.989.500 | | 2004-11-10 | 00:00:00 | 15,77 | 15,89 | 15,62 | 15,83 | 497.900 | | 2004-11-11 | 00:00:00 | 15,89 | 16,00 | 15,65 | 15,84 | 340.500 | | 2004-11-12 | 00:00:00 | 15,92 | 16,37 | 15,92 | 16,29 | 914.400 | | 2004-11-15 | 00:00:00 | 16,38 | 16,48 | 15,86 | 15,98 | 724.400 | | 2004-11-16 | 00:00:00 | 16,27 | 16,54 | 16,20 | 16,27 | 989.300 | | 2004-11-17 | 00:00:00 | 16,65 | 16,73 | 16,36 | 16,52 | 739.600 | | 2004-11-18 | 00:00:00 | 16,37 | 16,46 | 15,84 | 16,04 | 656.400 | | 2004-11-19 | 00:00:00 | 16,26 | 16,39 | 16,02 | 16,18 | 666.700 | | 2004-11-22 | 00:00:00 | 16,20 | 16,31 | 16,10 | 16,18 | 414.600 | | 2004-11-23 | 00:00:00 | 16,18 | 16,24 | 15,89 | 15,91 | 405.500 | | 2004-11-24 | 00:00:00 | 16,04 | 16,14 | 15,71 | 15,76 | 714.600 | | 2004-11-26 | 00:00:00 | 15,95 | 16,23 | 15,87 | 16,11 | 356.400 | | 2004-11-29 | 00:00:00 | 16,12 | 16,43 | 16,10 | 16,12 | 731.700 | | 2004-11-30 | 00:00:00 | 16,19 | 16,25 | 15,65 | 15,72 | 696.400 | | 2004-12-01 | 00:00:00 | 15,73 | 15,88 | 15,51 | 15,53 | 526.000 | | 2004-12-02 | 00:00:00 | 15,45 | 15,64 | 14,70 | 14,87 | 1.295.200 | | 2004-12-03 | 00:00:00 | 14,82 | 15,20 | 14,67 | 14,72 | 1.234.100 | | 2004-12-06 | 00:00:00 | 14,73 | 14,73 | 14,37 | 14,59 | 846.100 | | 2004-12-07 | 00:00:00 | 14,59 | 14,71 | 14,25 | 14,25 | 627.200 | | 2004-12-08 | 00:00:00 | 13,70 | 13,92 | 13,30 | 13,85 | 1.953.100 | | 2004-12-09 | 00:00:00 | 13,85 | 13,98 | 13,60 | 13,88 | 909.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
