(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 13,85 | 13,98 | 13,60 | 13,88 | 909.900 | | 2004-12-10 | 00:00:00 | 13,78 | 14,07 | 13,71 | 13,72 | 528.200 | | 2004-12-13 | 00:00:00 | 13,78 | 13,95 | 13,72 | 13,85 | 618.200 | | 2004-12-14 | 00:00:00 | 13,78 | 13,78 | 13,46 | 13,76 | 879.400 | | 2004-12-15 | 00:00:00 | 13,90 | 13,94 | 13,64 | 13,68 | 717.700 | | 2004-12-16 | 00:00:00 | 13,75 | 13,75 | 13,37 | 13,45 | 1.340.600 | | 2004-12-17 | 00:00:00 | 13,47 | 13,79 | 13,42 | 13,60 | 771.200 | | 2004-12-20 | 00:00:00 | 13,69 | 13,84 | 13,57 | 13,59 | 357.000 | | 2004-12-21 | 00:00:00 | 13,54 | 13,73 | 13,53 | 13,67 | 547.600 | | 2004-12-22 | 00:00:00 | 13,67 | 13,90 | 13,61 | 13,87 | 692.400 | | 2004-12-23 | 00:00:00 | 13,94 | 14,09 | 13,87 | 13,88 | 532.700 | | 2004-12-27 | 00:00:00 | 13,95 | 14,10 | 13,89 | 14,00 | 296.000 | | 2004-12-28 | 00:00:00 | 14,07 | 14,08 | 13,76 | 13,87 | 352.300 | | 2004-12-29 | 00:00:00 | 13,75 | 13,82 | 13,16 | 13,73 | 570.700 | | 2004-12-30 | 00:00:00 | 13,73 | 13,83 | 13,67 | 13,67 | 499.300 | | 2004-12-31 | 00:00:00 | 13,77 | 13,87 | 13,67 | 13,75 | 244.000 | | 2005-01-03 | 00:00:00 | 13,64 | 13,64 | 13,27 | 13,36 | 506.700 | | 2005-01-04 | 00:00:00 | 13,25 | 13,35 | 13,04 | 13,18 | 815.100 | | 2005-01-05 | 00:00:00 | 13,17 | 13,25 | 12,91 | 12,98 | 757.400 | | 2005-01-06 | 00:00:00 | 12,99 | 12,99 | 12,76 | 12,88 | 670.200 | | 2005-01-07 | 00:00:00 | 13,00 | 13,09 | 12,74 | 12,74 | 616.100 | | 2005-01-10 | 00:00:00 | 12,81 | 13,04 | 12,79 | 12,91 | 359.800 | | 2005-01-11 | 00:00:00 | 13,02 | 13,17 | 12,98 | 13,13 | 601.400 | | 2005-01-12 | 00:00:00 | 13,34 | 13,40 | 13,04 | 13,04 | 592.100 | | 2005-01-13 | 00:00:00 | 12,92 | 12,92 | 12,79 | 12,87 | 549.600 | | 2005-01-14 | 00:00:00 | 12,75 | 12,79 | 12,64 | 12,69 | 535.900 | | 2005-01-18 | 00:00:00 | 12,76 | 12,91 | 12,66 | 12,83 | 423.400 | | 2005-01-19 | 00:00:00 | 13,35 | 13,35 | 12,73 | 12,87 | 375.200 | | 2005-01-20 | 00:00:00 | 12,78 | 12,92 | 12,70 | 12,86 | 379.800 | | 2005-01-21 | 00:00:00 | 12,88 | 13,26 | 12,88 | 13,24 | 661.100 | | 2005-01-24 | 00:00:00 | 13,18 | 13,42 | 13,09 | 13,16 | 510.700 | | 2005-01-25 | 00:00:00 | 13,09 | 13,09 | 12,72 | 12,72 | 705.700 | | 2005-01-26 | 00:00:00 | 12,87 | 13,10 | 12,77 | 12,82 | 379.400 | | 2005-01-27 | 00:00:00 | 12,73 | 12,93 | 12,66 | 12,90 | 604.200 | | 2005-01-28 | 00:00:00 | 12,97 | 13,05 | 12,76 | 12,81 | 282.000 | | 2005-01-31 | 00:00:00 | 12,73 | 12,79 | 12,66 | 12,74 | 324.700 | | 2005-02-01 | 00:00:00 | 12,70 | 12,89 | 12,70 | 12,89 | 259.700 | | 2005-02-02 | 00:00:00 | 12,99 | 13,02 | 12,86 | 12,96 | 313.100 | | 2005-02-03 | 00:00:00 | 12,81 | 12,81 | 12,62 | 12,81 | 352.100 | | 2005-02-04 | 00:00:00 | 12,78 | 12,85 | 12,56 | 12,74 | 377.500 | | 2005-02-07 | 00:00:00 | 12,70 | 12,85 | 12,32 | 12,33 | 727.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
