(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 14,63 | 15,26 | 14,31 | 14,93 | 774.900 | | 2005-09-27 | 00:00:00 | 14,85 | 14,85 | 14,38 | 14,63 | 1.560.900 | | 2005-09-28 | 00:00:00 | 14,70 | 14,95 | 14,55 | 14,92 | 808.100 | | 2005-09-29 | 00:00:00 | 14,90 | 15,19 | 14,78 | 15,12 | 806.400 | | 2005-09-30 | 00:00:00 | 15,15 | 15,20 | 14,81 | 14,81 | 715.200 | | 2005-10-03 | 00:00:00 | 14,74 | 14,84 | 14,51 | 14,84 | 521.200 | | 2005-10-04 | 00:00:00 | 14,84 | 14,84 | 14,49 | 14,56 | 595.200 | | 2005-10-05 | 00:00:00 | 14,52 | 14,55 | 14,00 | 14,04 | 807.600 | | 2005-10-06 | 00:00:00 | 14,11 | 14,51 | 14,11 | 14,17 | 1.175.800 | | 2005-10-07 | 00:00:00 | 14,24 | 14,69 | 14,08 | 14,66 | 969.100 | | 2005-10-10 | 00:00:00 | 14,70 | 14,76 | 14,36 | 14,58 | 335.000 | | 2005-10-11 | 00:00:00 | 14,56 | 14,64 | 14,40 | 14,47 | 473.800 | | 2005-10-12 | 00:00:00 | 14,42 | 14,58 | 14,13 | 14,24 | 945.400 | | 2005-10-13 | 00:00:00 | 14,17 | 14,35 | 13,94 | 14,34 | 637.900 | | 2005-10-14 | 00:00:00 | 14,24 | 14,24 | 13,95 | 14,18 | 389.000 | | 2005-10-17 | 00:00:00 | 14,39 | 14,48 | 14,22 | 14,26 | 699.900 | | 2005-10-18 | 00:00:00 | 14,21 | 14,24 | 13,92 | 13,92 | 531.800 | | 2005-10-19 | 00:00:00 | 13,85 | 13,85 | 13,44 | 13,75 | 980.800 | | 2005-10-20 | 00:00:00 | 13,60 | 13,78 | 12,82 | 13,00 | 2.182.500 | | 2005-10-21 | 00:00:00 | 12,95 | 13,44 | 12,87 | 13,29 | 885.100 | | 2005-10-24 | 00:00:00 | 13,22 | 13,50 | 13,22 | 13,36 | 398.400 | | 2005-10-25 | 00:00:00 | 13,56 | 13,95 | 13,54 | 13,54 | 626.900 | | 2005-10-26 | 00:00:00 | 13,56 | 13,82 | 13,15 | 13,15 | 668.500 | | 2005-10-27 | 00:00:00 | 13,35 | 13,68 | 13,21 | 13,32 | 819.500 | | 2005-10-28 | 00:00:00 | 13,32 | 13,60 | 13,15 | 13,52 | 451.600 | | 2005-10-31 | 00:00:00 | 13,59 | 13,99 | 13,40 | 13,66 | 782.700 | | 2005-11-01 | 00:00:00 | 13,66 | 13,72 | 13,53 | 13,64 | 509.900 | | 2005-11-02 | 00:00:00 | 13,68 | 13,99 | 13,57 | 13,87 | 610.300 | | 2005-11-03 | 00:00:00 | 13,84 | 13,94 | 13,65 | 13,69 | 496.100 | | 2005-11-04 | 00:00:00 | 13,78 | 13,90 | 13,60 | 13,76 | 543.100 | | 2005-11-07 | 00:00:00 | 13,69 | 13,77 | 13,57 | 13,60 | 517.600 | | 2005-11-08 | 00:00:00 | 13,61 | 13,74 | 13,59 | 13,67 | 391.800 | | 2005-11-09 | 00:00:00 | 13,70 | 13,90 | 13,60 | 13,90 | 749.500 | | 2005-11-10 | 00:00:00 | 13,97 | 14,08 | 13,78 | 13,89 | 953.100 | | 2005-11-11 | 00:00:00 | 13,90 | 14,17 | 13,74 | 14,15 | 577.200 | | 2005-11-14 | 00:00:00 | 14,15 | 14,21 | 13,95 | 14,11 | 578.300 | | 2005-11-15 | 00:00:00 | 14,09 | 14,18 | 13,81 | 13,83 | 555.300 | | 2005-11-16 | 00:00:00 | 14,04 | 14,86 | 14,04 | 14,86 | 1.789.200 | | 2005-11-17 | 00:00:00 | 15,10 | 15,30 | 15,02 | 15,19 | 1.700.800 | | 2005-11-18 | 00:00:00 | 15,26 | 15,26 | 14,82 | 15,03 | 905.500 | | 2005-11-21 | 00:00:00 | 15,12 | 15,34 | 14,92 | 15,34 | 1.081.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
