(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 25,96 | 26,35 | 25,71 | 25,88 | 1.352.600 | | 2006-03-21 | 00:00:00 | 25,36 | 25,86 | 25,10 | 25,35 | 1.417.900 | | 2006-03-22 | 00:00:00 | 25,23 | 26,11 | 25,09 | 25,52 | 1.283.000 | | 2006-03-23 | 00:00:00 | 25,53 | 26,73 | 25,20 | 26,72 | 1.574.300 | | 2006-03-24 | 00:00:00 | 26,95 | 28,01 | 26,81 | 28,01 | 2.257.500 | | 2006-03-27 | 00:00:00 | 28,27 | 29,45 | 27,81 | 28,11 | 2.668.500 | | 2006-03-28 | 00:00:00 | 28,30 | 28,30 | 27,00 | 27,18 | 1.613.100 | | 2006-03-29 | 00:00:00 | 27,18 | 28,24 | 27,14 | 28,24 | 1.363.800 | | 2006-03-30 | 00:00:00 | 29,33 | 30,07 | 28,99 | 29,95 | 2.972.400 | | 2006-03-31 | 00:00:00 | 29,78 | 30,51 | 29,35 | 30,45 | 2.106.000 | | 2006-04-03 | 00:00:00 | 30,96 | 31,46 | 30,73 | 30,92 | 1.957.800 | | 2006-04-04 | 00:00:00 | 30,80 | 31,45 | 30,54 | 31,29 | 1.304.200 | | 2006-04-05 | 00:00:00 | 31,72 | 32,59 | 31,53 | 32,39 | 1.963.200 | | 2006-04-06 | 00:00:00 | 32,83 | 33,12 | 31,88 | 32,24 | 1.957.700 | | 2006-04-07 | 00:00:00 | 31,77 | 32,21 | 31,44 | 31,95 | 1.580.200 | | 2006-04-10 | 00:00:00 | 32,29 | 32,50 | 31,60 | 31,78 | 1.548.200 | | 2006-04-11 | 00:00:00 | 31,87 | 32,30 | 30,83 | 30,95 | 1.669.700 | | 2006-04-12 | 00:00:00 | 31,10 | 32,32 | 31,05 | 31,89 | 1.603.600 | | 2006-04-13 | 00:00:00 | 31,89 | 32,88 | 31,41 | 32,70 | 1.368.300 | | 2006-04-17 | 00:00:00 | 33,35 | 33,73 | 33,12 | 33,72 | 1.619.100 | | 2006-04-18 | 00:00:00 | 33,68 | 34,49 | 33,38 | 34,28 | 1.313.500 | | 2006-04-19 | 00:00:00 | 34,50 | 35,88 | 33,84 | 35,50 | 1.405.700 | | 2006-04-20 | 00:00:00 | 34,50 | 34,77 | 33,32 | 33,65 | 1.849.500 | | 2006-04-21 | 00:00:00 | 34,24 | 35,15 | 34,00 | 34,82 | 1.843.400 | | 2006-04-24 | 00:00:00 | 34,60 | 35,38 | 34,03 | 35,14 | 1.258.200 | | 2006-04-25 | 00:00:00 | 36,00 | 36,35 | 35,31 | 35,56 | 1.478.500 | | 2006-04-26 | 00:00:00 | 35,62 | 36,46 | 35,62 | 36,29 | 1.159.900 | | 2006-04-27 | 00:00:00 | 35,78 | 36,44 | 33,45 | 33,67 | 3.310.200 | | 2006-04-28 | 00:00:00 | 34,12 | 36,86 | 34,12 | 36,86 | 2.366.800 | | 2006-05-01 | 00:00:00 | 37,45 | 37,55 | 36,52 | 36,92 | 1.758.900 | | 2006-05-02 | 00:00:00 | 37,25 | 38,31 | 37,09 | 37,75 | 1.778.700 | | 2006-05-03 | 00:00:00 | 38,00 | 38,20 | 35,85 | 36,97 | 2.147.600 | | 2006-05-04 | 00:00:00 | 37,10 | 37,97 | 36,59 | 37,38 | 1.824.900 | | 2006-05-05 | 00:00:00 | 37,99 | 38,54 | 37,81 | 38,18 | 2.188.400 | | 2006-05-08 | 00:00:00 | 37,90 | 38,21 | 37,23 | 38,19 | 1.380.300 | | 2006-05-09 | 00:00:00 | 38,46 | 40,49 | 38,46 | 40,38 | 2.179.000 | | 2006-05-10 | 00:00:00 | 39,90 | 40,80 | 39,46 | 40,44 | 1.707.700 | | 2006-05-11 | 00:00:00 | 41,70 | 41,70 | 39,26 | 39,41 | 2.154.100 | | 2006-05-12 | 00:00:00 | 39,60 | 39,60 | 36,55 | 37,69 | 2.826.200 | | 2006-05-15 | 00:00:00 | 35,96 | 37,00 | 34,51 | 35,03 | 3.010.100 | | 2006-05-16 | 00:00:00 | 35,75 | 36,23 | 33,70 | 35,17 | 2.590.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
