(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 | | 2006-05-16 | 00:00:00 | 35,75 | 36,23 | 33,70 | 35,17 | 2.590.900 | | 2006-05-17 | 00:00:00 | 35,86 | 36,26 | 32,82 | 33,10 | 3.365.500 | | 2006-05-18 | 00:00:00 | 33,60 | 34,38 | 32,65 | 33,09 | 2.648.400 | | 2006-05-19 | 00:00:00 | 31,12 | 33,20 | 30,66 | 32,88 | 3.953.200 | | 2006-05-22 | 00:00:00 | 32,45 | 32,61 | 30,34 | 32,39 | 3.018.600 | | 2006-05-23 | 00:00:00 | 32,85 | 34,50 | 32,55 | 33,18 | 2.575.100 | | 2006-05-24 | 00:00:00 | 31,90 | 32,71 | 30,32 | 31,39 | 3.843.000 | | 2006-05-25 | 00:00:00 | 31,97 | 33,33 | 31,91 | 33,19 | 2.223.300 | | 2006-05-26 | 00:00:00 | 33,38 | 33,82 | 32,42 | 33,01 | 1.350.400 | | 2006-05-30 | 00:00:00 | 34,04 | 34,36 | 32,75 | 32,75 | 1.920.500 | | 2006-05-31 | 00:00:00 | 33,15 | 33,94 | 32,50 | 33,36 | 2.084.800 | | 2006-06-01 | 00:00:00 | 32,23 | 33,74 | 31,88 | 33,59 | 2.106.700 | | 2006-06-02 | 00:00:00 | 34,49 | 34,94 | 34,20 | 34,68 | 1.888.800 | | 2006-06-05 | 00:00:00 | 34,75 | 35,04 | 32,76 | 32,81 | 1.995.300 | | 2006-06-06 | 00:00:00 | 32,65 | 32,65 | 30,80 | 31,21 | 2.646.000 | | 2006-06-07 | 00:00:00 | 30,59 | 30,88 | 29,33 | 29,57 | 3.574.100 | | 2006-06-08 | 00:00:00 | 29,00 | 29,36 | 27,28 | 28,47 | 4.360.100 | | 2006-06-09 | 00:00:00 | 29,00 | 29,32 | 28,11 | 28,64 | 2.189.300 | | 2006-06-12 | 00:00:00 | 28,85 | 29,29 | 27,29 | 27,50 | 1.787.600 | | 2006-06-13 | 00:00:00 | 26,31 | 27,17 | 25,49 | 26,02 | 3.282.900 | | 2006-06-14 | 00:00:00 | 26,59 | 27,75 | 25,93 | 26,74 | 2.389.700 | | 2006-06-15 | 00:00:00 | 27,96 | 28,74 | 27,60 | 28,42 | 2.295.100 | | 2006-06-16 | 00:00:00 | 28,30 | 28,54 | 27,25 | 27,84 | 1.827.600 | | 2006-06-19 | 00:00:00 | 27,84 | 28,03 | 26,92 | 27,02 | 1.527.100 | | 2006-06-20 | 00:00:00 | 27,55 | 28,69 | 27,29 | 28,37 | 1.979.000 | | 2006-06-21 | 00:00:00 | 28,61 | 30,58 | 28,60 | 30,14 | 2.622.600 | | 2006-06-22 | 00:00:00 | 30,17 | 30,42 | 29,25 | 29,83 | 1.680.200 | | 2006-06-23 | 00:00:00 | 29,21 | 31,00 | 29,19 | 30,88 | 1.596.400 | | 2006-06-26 | 00:00:00 | 31,22 | 31,39 | 30,16 | 30,98 | 1.312.000 | | 2006-06-27 | 00:00:00 | 31,27 | 31,58 | 29,64 | 29,71 | 1.868.800 | | 2006-06-28 | 00:00:00 | 29,98 | 30,11 | 28,83 | 28,92 | 1.985.700 | | 2006-06-29 | 00:00:00 | 29,53 | 32,33 | 29,46 | 31,84 | 2.870.600 | | 2006-06-30 | 00:00:00 | 32,63 | 33,70 | 32,63 | 33,08 | 1.990.200 | | 2006-07-03 | 00:00:00 | 33,75 | 34,31 | 33,70 | 34,07 | 724.600 | | 2006-07-05 | 00:00:00 | 34,46 | 34,84 | 33,33 | 33,92 | 2.136.800 | | 2006-07-06 | 00:00:00 | 33,91 | 34,93 | 33,69 | 34,39 | 1.363.500 | | 2006-07-07 | 00:00:00 | 34,09 | 34,82 | 33,86 | 33,86 | 1.222.800 | | 2006-07-10 | 00:00:00 | 33,66 | 34,43 | 33,32 | 33,50 | 1.139.300 | | 2006-07-11 | 00:00:00 | 34,06 | 35,35 | 33,50 | 34,90 | 1.972.700 | | 2006-07-12 | 00:00:00 | 35,22 | 35,89 | 34,45 | 34,69 | 2.212.700 | | 2006-07-13 | 00:00:00 | 34,94 | 35,27 | 33,58 | 34,05 | 2.048.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
