(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 42,36 | 42,81 | 41,58 | 41,97 | 2.325.900 | | 2007-08-24 | 00:00:00 | 42,35 | 43,21 | 41,90 | 43,08 | 1.085.100 | | 2007-08-27 | 00:00:00 | 43,09 | 43,09 | 41,60 | 41,92 | 1.151.400 | | 2007-08-28 | 00:00:00 | 41,04 | 42,34 | 40,90 | 41,39 | 2.263.500 | | 2007-08-29 | 00:00:00 | 42,34 | 43,07 | 41,74 | 42,98 | 1.020.600 | | 2007-08-30 | 00:00:00 | 42,00 | 43,31 | 42,00 | 43,04 | 1.312.300 | | 2007-08-31 | 00:00:00 | 44,15 | 45,16 | 44,00 | 44,45 | 1.870.800 | | 2007-09-04 | 00:00:00 | 44,51 | 45,74 | 44,48 | 45,14 | 1.815.700 | | 2007-09-05 | 00:00:00 | 44,72 | 44,89 | 43,75 | 44,16 | 1.657.300 | | 2007-09-06 | 00:00:00 | 45,76 | 48,35 | 45,00 | 48,23 | 4.712.200 | | 2007-09-07 | 00:00:00 | 48,51 | 49,87 | 48,42 | 49,19 | 4.053.400 | | 2007-09-10 | 00:00:00 | 49,85 | 50,11 | 48,30 | 48,73 | 2.392.500 | | 2007-09-11 | 00:00:00 | 48,96 | 50,35 | 47,71 | 50,00 | 3.208.900 | | 2007-09-12 | 00:00:00 | 49,14 | 49,77 | 48,70 | 48,78 | 2.143.500 | | 2007-09-13 | 00:00:00 | 48,52 | 49,02 | 48,00 | 48,56 | 1.320.100 | | 2007-09-14 | 00:00:00 | 48,91 | 49,58 | 47,68 | 48,14 | 1.669.300 | | 2007-09-17 | 00:00:00 | 49,04 | 49,04 | 47,50 | 47,87 | 1.659.600 | | 2007-09-18 | 00:00:00 | 48,82 | 50,35 | 46,69 | 49,98 | 3.017.200 | | 2007-09-19 | 00:00:00 | 50,34 | 50,92 | 48,98 | 49,53 | 1.912.000 | | 2007-09-20 | 00:00:00 | 50,79 | 52,43 | 50,62 | 51,41 | 3.139.600 | | 2007-09-21 | 00:00:00 | 51,20 | 51,31 | 49,54 | 49,81 | 2.968.000 | | 2007-09-24 | 00:00:00 | 49,59 | 50,03 | 48,50 | 49,01 | 2.070.200 | | 2007-09-25 | 00:00:00 | 48,24 | 48,67 | 47,78 | 48,10 | 1.877.800 | | 2007-09-26 | 00:00:00 | 48,16 | 48,46 | 46,55 | 46,96 | 1.940.300 | | 2007-09-27 | 00:00:00 | 47,75 | 48,45 | 47,18 | 48,14 | 1.713.500 | | 2007-09-28 | 00:00:00 | 49,18 | 50,79 | 49,15 | 49,80 | 2.518.300 | | 2007-10-01 | 00:00:00 | 49,95 | 51,16 | 49,29 | 51,08 | 1.692.600 | | 2007-10-02 | 00:00:00 | 49,45 | 50,08 | 48,10 | 49,81 | 2.575.000 | | 2007-10-03 | 00:00:00 | 50,20 | 50,36 | 48,43 | 48,53 | 1.744.200 | | 2007-10-04 | 00:00:00 | 48,40 | 49,73 | 47,53 | 49,40 | 1.610.500 | | 2007-10-05 | 00:00:00 | 49,40 | 52,94 | 49,35 | 51,78 | 3.707.400 | | 2007-10-08 | 00:00:00 | 51,35 | 51,64 | 50,31 | 51,11 | 914.100 | | 2007-10-09 | 00:00:00 | 51,05 | 53,49 | 50,98 | 53,49 | 2.018.300 | | 2007-10-10 | 00:00:00 | 53,86 | 54,87 | 53,70 | 54,40 | 2.204.800 | | 2007-10-11 | 00:00:00 | 54,97 | 57,34 | 53,27 | 54,69 | 2.832.100 | | 2007-10-12 | 00:00:00 | 54,84 | 55,70 | 54,18 | 54,68 | 1.438.700 | | 2007-10-15 | 00:00:00 | 55,56 | 56,75 | 54,31 | 55,41 | 1.971.400 | | 2007-10-16 | 00:00:00 | 55,15 | 55,28 | 54,20 | 54,74 | 1.500.800 | | 2007-10-17 | 00:00:00 | 55,40 | 55,62 | 52,69 | 53,81 | 1.929.000 | | 2007-10-18 | 00:00:00 | 54,15 | 55,13 | 53,90 | 55,13 | 1.523.500 | | 2007-10-19 | 00:00:00 | 55,41 | 55,49 | 53,49 | 53,69 | 1.816.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
