(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 47,28 | 48,46 | 45,55 | 45,90 | 1.531.400 | | 2007-12-18 | 00:00:00 | 46,64 | 48,07 | 46,17 | 47,72 | 1.913.100 | | 2007-12-19 | 00:00:00 | 48,08 | 48,99 | 47,54 | 48,27 | 1.474.300 | | 2007-12-20 | 00:00:00 | 48,77 | 48,77 | 47,53 | 48,35 | 1.151.600 | | 2007-12-21 | 00:00:00 | 49,70 | 50,74 | 48,84 | 50,56 | 1.770.500 | | 2007-12-24 | 00:00:00 | 50,42 | 51,07 | 50,37 | 50,94 | 397.400 | | 2007-12-26 | 00:00:00 | 52,11 | 52,76 | 51,26 | 51,84 | 1.032.300 | | 2007-12-27 | 00:00:00 | 52,19 | 52,50 | 51,27 | 51,43 | 932.000 | | 2007-12-28 | 00:00:00 | 52,29 | 54,59 | 52,12 | 54,50 | 1.681.800 | | 2007-12-31 | 00:00:00 | 54,63 | 54,84 | 54,04 | 54,63 | 1.519.800 | | 2008-01-02 | 00:00:00 | 55,25 | 57,24 | 54,65 | 56,52 | 2.710.300 | | 2008-01-03 | 00:00:00 | 56,53 | 59,45 | 56,24 | 58,50 | 2.524.000 | | 2008-01-04 | 00:00:00 | 57,57 | 58,65 | 57,13 | 57,93 | 2.426.400 | | 2008-01-07 | 00:00:00 | 57,45 | 58,69 | 57,03 | 58,53 | 2.314.400 | | 2008-01-08 | 00:00:00 | 59,89 | 61,56 | 59,89 | 60,51 | 4.679.800 | | 2008-01-09 | 00:00:00 | 60,00 | 61,18 | 59,13 | 60,68 | 3.483.600 | | 2008-01-10 | 00:00:00 | 59,87 | 62,96 | 59,65 | 61,64 | 4.351.700 | | 2008-01-11 | 00:00:00 | 61,07 | 62,60 | 60,77 | 61,17 | 3.013.300 | | 2008-01-14 | 00:00:00 | 62,49 | 62,71 | 60,21 | 60,44 | 3.173.800 | | 2008-01-15 | 00:00:00 | 59,66 | 61,14 | 57,98 | 58,09 | 5.193.200 | | 2008-01-16 | 00:00:00 | 57,51 | 58,26 | 54,90 | 55,00 | 5.472.200 | | 2008-01-17 | 00:00:00 | 56,14 | 56,95 | 53,39 | 53,54 | 3.399.300 | | 2008-01-18 | 00:00:00 | 54,70 | 55,75 | 53,10 | 54,98 | 3.491.700 | | 2008-01-22 | 00:00:00 | 54,00 | 58,54 | 52,81 | 58,31 | 4.704.300 | | 2008-01-23 | 00:00:00 | 56,80 | 59,93 | 55,93 | 57,90 | 4.522.900 | | 2008-01-24 | 00:00:00 | 60,49 | 61,88 | 60,13 | 60,64 | 3.823.800 | | 2008-01-25 | 00:00:00 | 61,61 | 64,32 | 61,61 | 62,74 | 4.584.800 | | 2008-01-28 | 00:00:00 | 63,69 | 63,79 | 62,18 | 63,36 | 2.824.400 | | 2008-01-29 | 00:00:00 | 63,63 | 64,24 | 62,15 | 62,73 | 1.822.600 | | 2008-01-30 | 00:00:00 | 62,98 | 65,04 | 61,84 | 63,49 | 2.943.600 | | 2008-01-31 | 00:00:00 | 62,61 | 64,07 | 62,11 | 63,08 | 2.725.100 | | 2008-02-01 | 00:00:00 | 63,74 | 64,28 | 61,82 | 62,12 | 3.588.600 | | 2008-02-04 | 00:00:00 | 61,13 | 61,76 | 60,24 | 60,41 | 2.888.200 | | 2008-02-05 | 00:00:00 | 58,61 | 59,96 | 58,41 | 58,41 | 2.745.900 | | 2008-02-06 | 00:00:00 | 59,69 | 61,48 | 59,68 | 59,98 | 2.624.800 | | 2008-02-07 | 00:00:00 | 60,00 | 61,26 | 59,17 | 60,72 | 2.354.400 | | 2008-02-08 | 00:00:00 | 61,52 | 64,25 | 61,34 | 63,54 | 2.664.900 | | 2008-02-11 | 00:00:00 | 63,70 | 64,60 | 62,32 | 64,25 | 1.944.300 | | 2008-02-12 | 00:00:00 | 63,66 | 64,90 | 62,50 | 62,76 | 2.391.900 | | 2008-02-13 | 00:00:00 | 63,19 | 63,19 | 61,56 | 63,09 | 2.173.400 | | 2008-02-14 | 00:00:00 | 63,48 | 63,84 | 62,33 | 62,52 | 2.099.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
