(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 14,26 | 14,30 | 14,14 | 14,22 | 391.600 | | 2005-04-07 | 00:00:00 | 14,24 | 14,43 | 14,21 | 14,28 | 315.000 | | 2005-04-08 | 00:00:00 | 14,29 | 14,59 | 14,14 | 14,37 | 409.200 | | 2005-04-11 | 00:00:00 | 14,43 | 14,67 | 14,35 | 14,46 | 578.300 | | 2005-04-12 | 00:00:00 | 14,46 | 14,46 | 14,08 | 14,25 | 566.700 | | 2005-04-13 | 00:00:00 | 14,18 | 14,32 | 14,04 | 14,09 | 519.200 | | 2005-04-14 | 00:00:00 | 14,02 | 14,03 | 13,42 | 13,44 | 919.900 | | 2005-04-15 | 00:00:00 | 13,42 | 13,68 | 13,30 | 13,32 | 524.600 | | 2005-04-18 | 00:00:00 | 13,33 | 13,92 | 13,30 | 13,67 | 632.100 | | 2005-04-19 | 00:00:00 | 13,73 | 14,15 | 13,73 | 14,06 | 606.600 | | 2005-04-20 | 00:00:00 | 14,07 | 14,18 | 13,81 | 13,82 | 789.400 | | 2005-04-21 | 00:00:00 | 13,88 | 13,89 | 13,61 | 13,67 | 355.500 | | 2005-04-22 | 00:00:00 | 13,74 | 13,93 | 13,59 | 13,59 | 559.700 | | 2005-04-25 | 00:00:00 | 13,60 | 13,88 | 13,49 | 13,86 | 525.600 | | 2005-04-26 | 00:00:00 | 13,93 | 14,02 | 13,67 | 13,71 | 313.100 | | 2005-04-27 | 00:00:00 | 13,52 | 13,60 | 13,27 | 13,48 | 845.800 | | 2005-04-28 | 00:00:00 | 13,40 | 13,50 | 13,29 | 13,34 | 574.800 | | 2005-04-29 | 00:00:00 | 13,28 | 13,36 | 13,14 | 13,15 | 662.700 | | 2005-05-02 | 00:00:00 | 13,12 | 13,21 | 13,03 | 13,15 | 467.500 | | 2005-05-03 | 00:00:00 | 13,09 | 13,32 | 13,02 | 13,26 | 535.500 | | 2005-05-04 | 00:00:00 | 13,36 | 13,70 | 13,31 | 13,65 | 554.700 | | 2005-05-05 | 00:00:00 | 13,69 | 13,86 | 13,55 | 13,79 | 387.700 | | 2005-05-06 | 00:00:00 | 13,50 | 13,60 | 13,35 | 13,59 | 460.400 | | 2005-05-09 | 00:00:00 | 13,07 | 13,46 | 13,06 | 13,34 | 667.300 | | 2005-05-10 | 00:00:00 | 13,17 | 13,27 | 12,69 | 12,75 | 911.600 | | 2005-05-11 | 00:00:00 | 12,64 | 12,74 | 12,47 | 12,51 | 687.000 | | 2005-05-12 | 00:00:00 | 12,48 | 12,51 | 11,79 | 11,94 | 1.593.500 | | 2005-05-13 | 00:00:00 | 11,84 | 11,88 | 11,40 | 11,44 | 1.290.200 | | 2005-05-16 | 00:00:00 | 11,37 | 11,38 | 10,97 | 11,12 | 1.204.800 | | 2005-05-17 | 00:00:00 | 11,18 | 11,28 | 11,13 | 11,17 | 888.300 | | 2005-05-18 | 00:00:00 | 11,25 | 11,49 | 11,23 | 11,34 | 827.800 | | 2005-05-19 | 00:00:00 | 11,30 | 11,30 | 10,97 | 11,12 | 1.047.700 | | 2005-05-20 | 00:00:00 | 11,01 | 11,02 | 10,80 | 10,96 | 881.700 | | 2005-05-23 | 00:00:00 | 11,01 | 11,23 | 11,01 | 11,17 | 640.000 | | 2005-05-24 | 00:00:00 | 11,22 | 11,56 | 11,19 | 11,54 | 1.197.300 | | 2005-05-25 | 00:00:00 | 11,62 | 11,68 | 11,31 | 11,65 | 1.070.400 | | 2005-05-26 | 00:00:00 | 11,61 | 11,61 | 11,42 | 11,55 | 1.147.100 | | 2005-05-27 | 00:00:00 | 11,61 | 11,90 | 11,61 | 11,85 | 623.800 | | 2005-05-31 | 00:00:00 | 11,62 | 11,88 | 11,49 | 11,85 | 684.800 | | 2005-06-01 | 00:00:00 | 11,82 | 12,06 | 11,76 | 11,97 | 720.600 | | 2005-06-02 | 00:00:00 | 12,15 | 12,35 | 11,97 | 11,98 | 1.018.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
