(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 55,41 | 55,49 | 53,49 | 53,69 | 1.816.900 | | 2007-10-22 | 00:00:00 | 51,33 | 52,98 | 49,65 | 52,69 | 2.774.900 | | 2007-10-23 | 00:00:00 | 53,65 | 54,53 | 52,37 | 52,95 | 1.722.200 | | 2007-10-24 | 00:00:00 | 52,42 | 53,36 | 51,04 | 51,88 | 2.497.600 | | 2007-10-25 | 00:00:00 | 52,25 | 52,97 | 51,31 | 52,45 | 2.638.200 | | 2007-10-26 | 00:00:00 | 53,86 | 55,25 | 53,27 | 54,90 | 2.036.400 | | 2007-10-29 | 00:00:00 | 55,41 | 56,65 | 55,01 | 56,20 | 1.856.900 | | 2007-10-30 | 00:00:00 | 55,05 | 55,26 | 54,46 | 54,89 | 1.484.700 | | 2007-10-31 | 00:00:00 | 55,56 | 57,30 | 54,26 | 56,89 | 2.747.400 | | 2007-11-01 | 00:00:00 | 55,70 | 56,17 | 54,75 | 54,91 | 1.885.500 | | 2007-11-02 | 00:00:00 | 55,97 | 57,50 | 55,23 | 57,40 | 2.649.500 | | 2007-11-05 | 00:00:00 | 57,26 | 57,30 | 55,90 | 56,19 | 2.018.400 | | 2007-11-06 | 00:00:00 | 57,02 | 58,20 | 57,00 | 58,01 | 1.792.200 | | 2007-11-07 | 00:00:00 | 59,45 | 59,45 | 55,69 | 56,38 | 3.397.500 | | 2007-11-08 | 00:00:00 | 57,18 | 57,44 | 53,68 | 55,08 | 2.817.800 | | 2007-11-09 | 00:00:00 | 54,89 | 54,89 | 52,88 | 53,19 | 2.074.100 | | 2007-11-12 | 00:00:00 | 50,92 | 51,79 | 47,83 | 48,31 | 3.474.100 | | 2007-11-13 | 00:00:00 | 49,50 | 50,54 | 49,08 | 50,17 | 2.211.400 | | 2007-11-14 | 00:00:00 | 52,00 | 52,45 | 51,14 | 51,22 | 1.868.300 | | 2007-11-15 | 00:00:00 | 50,50 | 50,50 | 48,77 | 49,49 | 2.139.600 | | 2007-11-16 | 00:00:00 | 50,74 | 51,16 | 49,35 | 50,90 | 2.736.500 | | 2007-11-19 | 00:00:00 | 50,56 | 50,68 | 48,02 | 48,70 | 3.027.400 | | 2007-11-20 | 00:00:00 | 50,50 | 51,77 | 49,38 | 51,73 | 2.851.700 | | 2007-11-21 | 00:00:00 | 51,00 | 51,70 | 49,25 | 50,78 | 2.160.800 | | 2007-11-23 | 00:00:00 | 52,23 | 52,39 | 51,09 | 52,22 | 694.700 | | 2007-11-26 | 00:00:00 | 52,53 | 52,53 | 49,12 | 49,23 | 2.584.100 | | 2007-11-27 | 00:00:00 | 48,27 | 48,69 | 46,81 | 47,86 | 3.397.600 | | 2007-11-28 | 00:00:00 | 48,42 | 49,79 | 47,42 | 49,42 | 2.410.600 | | 2007-11-29 | 00:00:00 | 48,69 | 49,89 | 48,53 | 49,02 | 1.526.800 | | 2007-11-30 | 00:00:00 | 48,50 | 49,41 | 47,38 | 48,12 | 1.884.700 | | 2007-12-03 | 00:00:00 | 48,00 | 49,48 | 47,66 | 48,34 | 1.561.500 | | 2007-12-04 | 00:00:00 | 49,34 | 49,34 | 47,85 | 48,20 | 1.580.600 | | 2007-12-05 | 00:00:00 | 47,49 | 48,17 | 46,88 | 47,45 | 1.777.600 | | 2007-12-06 | 00:00:00 | 47,06 | 49,35 | 47,06 | 49,12 | 1.954.900 | | 2007-12-07 | 00:00:00 | 49,50 | 49,50 | 48,10 | 48,89 | 2.567.600 | | 2007-12-10 | 00:00:00 | 49,58 | 50,52 | 48,86 | 49,30 | 1.514.700 | | 2007-12-11 | 00:00:00 | 49,50 | 50,93 | 48,60 | 48,66 | 2.227.900 | | 2007-12-12 | 00:00:00 | 49,60 | 50,69 | 49,35 | 49,89 | 1.648.600 | | 2007-12-13 | 00:00:00 | 49,74 | 49,74 | 47,50 | 48,22 | 1.718.500 | | 2007-12-14 | 00:00:00 | 47,59 | 48,81 | 47,35 | 47,73 | 998.300 | | 2007-12-17 | 00:00:00 | 47,28 | 48,46 | 45,55 | 45,90 | 1.531.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
