(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 33,99 | 35,19 | 33,72 | 35,10 | 1.967.300 | | 2007-06-28 | 00:00:00 | 35,77 | 36,51 | 35,77 | 35,89 | 1.696.400 | | 2007-06-29 | 00:00:00 | 36,02 | 36,91 | 36,02 | 36,50 | 1.817.500 | | 2007-07-02 | 00:00:00 | 37,13 | 37,40 | 36,82 | 37,16 | 1.374.400 | | 2007-07-03 | 00:00:00 | 37,00 | 37,52 | 36,88 | 37,28 | 1.179.800 | | 2007-07-05 | 00:00:00 | 38,01 | 39,69 | 37,82 | 39,60 | 2.787.900 | | 2007-07-06 | 00:00:00 | 39,71 | 41,55 | 39,56 | 40,76 | 3.317.400 | | 2007-07-09 | 00:00:00 | 41,10 | 41,67 | 40,24 | 40,64 | 2.386.000 | | 2007-07-10 | 00:00:00 | 40,44 | 41,11 | 39,98 | 41,09 | 2.070.800 | | 2007-07-11 | 00:00:00 | 40,68 | 41,46 | 40,56 | 40,97 | 1.832.100 | | 2007-07-12 | 00:00:00 | 41,44 | 43,01 | 41,35 | 42,85 | 2.235.500 | | 2007-07-13 | 00:00:00 | 43,30 | 43,59 | 42,75 | 43,12 | 1.855.000 | | 2007-07-16 | 00:00:00 | 42,30 | 43,20 | 41,40 | 42,05 | 1.709.900 | | 2007-07-17 | 00:00:00 | 42,09 | 42,47 | 41,37 | 41,85 | 1.416.100 | | 2007-07-18 | 00:00:00 | 41,63 | 43,99 | 41,63 | 43,99 | 2.338.400 | | 2007-07-19 | 00:00:00 | 43,52 | 44,87 | 43,52 | 44,72 | 2.340.800 | | 2007-07-20 | 00:00:00 | 44,78 | 45,24 | 44,21 | 45,12 | 2.618.600 | | 2007-07-23 | 00:00:00 | 45,22 | 45,24 | 44,30 | 44,43 | 1.321.200 | | 2007-07-24 | 00:00:00 | 45,12 | 45,16 | 43,49 | 43,61 | 1.538.000 | | 2007-07-25 | 00:00:00 | 42,84 | 43,00 | 41,73 | 42,70 | 2.400.500 | | 2007-07-26 | 00:00:00 | 41,81 | 41,94 | 40,25 | 41,39 | 2.711.000 | | 2007-07-27 | 00:00:00 | 41,34 | 42,05 | 40,74 | 41,18 | 2.367.300 | | 2007-07-30 | 00:00:00 | 41,21 | 43,05 | 41,20 | 42,83 | 2.399.700 | | 2007-07-31 | 00:00:00 | 43,34 | 43,69 | 42,24 | 42,54 | 2.286.200 | | 2007-08-01 | 00:00:00 | 42,00 | 42,46 | 41,01 | 41,76 | 2.576.800 | | 2007-08-02 | 00:00:00 | 42,14 | 42,84 | 41,75 | 42,28 | 2.139.900 | | 2007-08-03 | 00:00:00 | 42,30 | 43,54 | 41,81 | 42,88 | 2.347.700 | | 2007-08-06 | 00:00:00 | 42,18 | 42,31 | 40,53 | 41,46 | 2.135.800 | | 2007-08-07 | 00:00:00 | 41,30 | 43,59 | 40,67 | 42,40 | 2.158.700 | | 2007-08-08 | 00:00:00 | 43,12 | 44,81 | 42,89 | 44,66 | 2.554.700 | | 2007-08-09 | 00:00:00 | 43,11 | 44,41 | 42,67 | 44,15 | 2.952.700 | | 2007-08-10 | 00:00:00 | 44,22 | 46,10 | 43,58 | 45,00 | 3.887.300 | | 2007-08-13 | 00:00:00 | 45,30 | 45,58 | 44,00 | 44,78 | 2.737.700 | | 2007-08-14 | 00:00:00 | 45,37 | 45,37 | 42,55 | 42,58 | 2.121.800 | | 2007-08-15 | 00:00:00 | 41,83 | 42,11 | 38,27 | 38,57 | 3.555.500 | | 2007-08-16 | 00:00:00 | 37,81 | 38,00 | 34,24 | 37,19 | 6.749.800 | | 2007-08-17 | 00:00:00 | 39,23 | 40,81 | 37,77 | 38,36 | 3.405.300 | | 2007-08-20 | 00:00:00 | 38,31 | 39,60 | 38,31 | 39,51 | 1.990.700 | | 2007-08-21 | 00:00:00 | 39,13 | 40,69 | 38,90 | 40,16 | 1.653.300 | | 2007-08-22 | 00:00:00 | 40,54 | 41,81 | 40,54 | 41,69 | 2.240.600 | | 2007-08-23 | 00:00:00 | 42,36 | 42,81 | 41,58 | 41,97 | 2.325.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
