(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 34,86 | 35,43 | 34,54 | 35,08 | 1.714.500 | | 2007-05-02 | 00:00:00 | 34,65 | 35,90 | 34,42 | 35,68 | 2.479.300 | | 2007-05-03 | 00:00:00 | 35,60 | 36,41 | 35,32 | 36,05 | 2.056.000 | | 2007-05-04 | 00:00:00 | 36,55 | 37,00 | 35,73 | 35,86 | 1.452.200 | | 2007-05-07 | 00:00:00 | 36,25 | 36,60 | 35,82 | 36,04 | 1.376.800 | | 2007-05-08 | 00:00:00 | 35,83 | 35,92 | 35,10 | 35,57 | 1.358.200 | | 2007-05-09 | 00:00:00 | 35,29 | 36,37 | 35,29 | 35,89 | 2.061.700 | | 2007-05-10 | 00:00:00 | 35,72 | 35,73 | 34,98 | 35,06 | 1.762.800 | | 2007-05-11 | 00:00:00 | 35,42 | 35,86 | 35,32 | 35,85 | 1.595.100 | | 2007-05-14 | 00:00:00 | 36,05 | 36,20 | 34,55 | 35,04 | 2.782.500 | | 2007-05-15 | 00:00:00 | 35,00 | 36,02 | 34,81 | 35,38 | 1.628.900 | | 2007-05-16 | 00:00:00 | 35,07 | 35,47 | 33,91 | 34,36 | 1.952.500 | | 2007-05-17 | 00:00:00 | 34,37 | 34,64 | 33,83 | 34,40 | 1.754.000 | | 2007-05-18 | 00:00:00 | 34,82 | 35,24 | 34,31 | 35,04 | 1.248.700 | | 2007-05-21 | 00:00:00 | 34,88 | 35,83 | 34,71 | 35,26 | 1.645.900 | | 2007-05-22 | 00:00:00 | 35,34 | 35,42 | 35,01 | 35,06 | 1.500.400 | | 2007-05-23 | 00:00:00 | 35,60 | 35,96 | 35,34 | 35,46 | 2.464.000 | | 2007-05-24 | 00:00:00 | 35,36 | 35,61 | 33,88 | 33,90 | 1.626.100 | | 2007-05-25 | 00:00:00 | 34,25 | 34,54 | 33,74 | 33,98 | 1.406.100 | | 2007-05-29 | 00:00:00 | 34,15 | 34,42 | 33,46 | 33,78 | 1.369.100 | | 2007-05-30 | 00:00:00 | 33,27 | 34,25 | 33,25 | 34,11 | 1.174.700 | | 2007-05-31 | 00:00:00 | 34,78 | 36,42 | 34,64 | 36,31 | 2.344.300 | | 2007-06-01 | 00:00:00 | 36,93 | 38,55 | 36,59 | 37,88 | 3.094.800 | | 2007-06-04 | 00:00:00 | 37,82 | 38,07 | 37,43 | 37,93 | 1.266.900 | | 2007-06-05 | 00:00:00 | 37,69 | 37,89 | 37,05 | 37,19 | 1.210.900 | | 2007-06-06 | 00:00:00 | 37,12 | 37,52 | 36,62 | 37,16 | 1.348.400 | | 2007-06-07 | 00:00:00 | 37,00 | 37,20 | 35,35 | 35,67 | 1.841.300 | | 2007-06-08 | 00:00:00 | 35,32 | 36,02 | 34,75 | 35,61 | 1.782.500 | | 2007-06-11 | 00:00:00 | 35,85 | 36,10 | 35,40 | 35,60 | 1.113.400 | | 2007-06-12 | 00:00:00 | 34,98 | 35,95 | 34,91 | 35,17 | 1.164.000 | | 2007-06-13 | 00:00:00 | 35,12 | 35,87 | 35,08 | 35,56 | 1.344.800 | | 2007-06-14 | 00:00:00 | 35,64 | 36,36 | 35,56 | 35,95 | 1.281.800 | | 2007-06-15 | 00:00:00 | 36,32 | 36,85 | 36,17 | 36,75 | 1.176.800 | | 2007-06-18 | 00:00:00 | 37,00 | 37,18 | 36,68 | 36,80 | 1.207.700 | | 2007-06-19 | 00:00:00 | 36,80 | 37,23 | 36,51 | 37,19 | 1.143.700 | | 2007-06-20 | 00:00:00 | 36,95 | 37,00 | 36,22 | 36,33 | 1.225.400 | | 2007-06-21 | 00:00:00 | 36,35 | 36,99 | 35,75 | 36,86 | 1.446.500 | | 2007-06-22 | 00:00:00 | 36,97 | 37,13 | 35,84 | 36,29 | 1.180.200 | | 2007-06-25 | 00:00:00 | 35,77 | 36,35 | 35,10 | 35,18 | 1.267.900 | | 2007-06-26 | 00:00:00 | 35,26 | 35,33 | 33,67 | 34,11 | 1.898.600 | | 2007-06-27 | 00:00:00 | 33,99 | 35,19 | 33,72 | 35,10 | 1.967.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
