(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 21,90 | 22,05 | 21,00 | 21,43 | 1.151.400 | | 2006-01-23 | 00:00:00 | 21,46 | 21,60 | 20,79 | 21,43 | 1.161.000 | | 2006-01-24 | 00:00:00 | 21,25 | 21,71 | 21,04 | 21,65 | 1.088.800 | | 2006-01-25 | 00:00:00 | 22,05 | 22,45 | 21,90 | 22,16 | 880.000 | | 2006-01-26 | 00:00:00 | 22,11 | 22,70 | 21,83 | 22,68 | 1.097.500 | | 2006-01-27 | 00:00:00 | 22,61 | 22,95 | 22,27 | 22,91 | 1.226.300 | | 2006-01-30 | 00:00:00 | 23,08 | 23,53 | 22,89 | 23,53 | 1.422.100 | | 2006-01-31 | 00:00:00 | 23,94 | 25,70 | 23,94 | 24,52 | 3.418.700 | | 2006-02-01 | 00:00:00 | 24,78 | 25,17 | 23,86 | 24,97 | 1.349.300 | | 2006-02-02 | 00:00:00 | 25,10 | 25,64 | 24,85 | 25,39 | 2.798.300 | | 2006-02-03 | 00:00:00 | 25,62 | 25,62 | 24,62 | 24,78 | 1.948.300 | | 2006-02-06 | 00:00:00 | 24,89 | 25,98 | 24,89 | 25,97 | 1.353.700 | | 2006-02-07 | 00:00:00 | 25,40 | 25,60 | 23,68 | 24,05 | 2.321.700 | | 2006-02-08 | 00:00:00 | 23,85 | 24,15 | 22,72 | 23,69 | 1.690.300 | | 2006-02-09 | 00:00:00 | 24,60 | 25,08 | 24,37 | 24,43 | 1.309.300 | | 2006-02-10 | 00:00:00 | 24,25 | 24,26 | 23,08 | 23,39 | 1.413.100 | | 2006-02-13 | 00:00:00 | 23,15 | 23,59 | 22,52 | 22,86 | 1.247.700 | | 2006-02-14 | 00:00:00 | 23,12 | 24,32 | 22,95 | 24,15 | 1.433.200 | | 2006-02-15 | 00:00:00 | 24,15 | 25,02 | 23,47 | 23,92 | 1.727.300 | | 2006-02-16 | 00:00:00 | 23,95 | 25,70 | 23,73 | 25,50 | 1.726.900 | | 2006-02-17 | 00:00:00 | 25,62 | 26,71 | 25,62 | 25,81 | 2.081.200 | | 2006-02-21 | 00:00:00 | 26,72 | 27,04 | 25,74 | 26,36 | 1.570.200 | | 2006-02-22 | 00:00:00 | 26,31 | 26,87 | 26,00 | 26,53 | 894.800 | | 2006-02-23 | 00:00:00 | 26,68 | 26,91 | 25,58 | 25,59 | 1.749.500 | | 2006-02-24 | 00:00:00 | 26,00 | 26,63 | 25,60 | 26,63 | 1.838.100 | | 2006-02-27 | 00:00:00 | 26,46 | 26,46 | 25,60 | 25,95 | 1.407.300 | | 2006-02-28 | 00:00:00 | 26,13 | 26,29 | 25,53 | 25,64 | 1.734.500 | | 2006-03-01 | 00:00:00 | 25,90 | 26,75 | 25,78 | 26,60 | 1.590.700 | | 2006-03-02 | 00:00:00 | 26,64 | 28,36 | 26,38 | 28,18 | 2.226.300 | | 2006-03-03 | 00:00:00 | 27,95 | 28,17 | 27,45 | 27,75 | 1.510.700 | | 2006-03-06 | 00:00:00 | 27,92 | 27,92 | 26,50 | 27,21 | 1.543.000 | | 2006-03-07 | 00:00:00 | 26,80 | 27,16 | 25,13 | 25,32 | 2.246.000 | | 2006-03-08 | 00:00:00 | 24,70 | 24,70 | 23,72 | 24,28 | 2.472.200 | | 2006-03-09 | 00:00:00 | 24,93 | 25,65 | 24,19 | 24,28 | 1.534.000 | | 2006-03-10 | 00:00:00 | 23,56 | 24,83 | 23,20 | 24,68 | 1.702.500 | | 2006-03-13 | 00:00:00 | 24,96 | 24,96 | 23,93 | 24,27 | 1.668.800 | | 2006-03-14 | 00:00:00 | 24,90 | 24,90 | 23,77 | 24,53 | 1.382.300 | | 2006-03-15 | 00:00:00 | 24,94 | 25,28 | 24,57 | 24,80 | 1.582.400 | | 2006-03-16 | 00:00:00 | 25,00 | 25,22 | 24,47 | 25,03 | 1.612.900 | | 2006-03-17 | 00:00:00 | 25,24 | 26,27 | 25,07 | 26,27 | 2.470.700 | | 2006-03-20 | 00:00:00 | 25,96 | 26,35 | 25,71 | 25,88 | 1.352.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
