(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 68,91 | 70,80 | 68,91 | 70,09 | 1.443.900 | | 2008-04-15 | 00:00:00 | 71,00 | 72,74 | 70,91 | 72,53 | 1.848.900 | | 2008-04-16 | 00:00:00 | 74,40 | 76,17 | 74,40 | 76,00 | 2.534.400 | | 2008-04-17 | 00:00:00 | 75,26 | 76,11 | 74,78 | 75,80 | 2.360.200 | | 2008-04-18 | 00:00:00 | 73,79 | 74,10 | 71,16 | 72,17 | 3.303.300 | | 2008-04-21 | 00:00:00 | 72,80 | 72,80 | 69,24 | 70,30 | 2.471.900 | | 2008-04-22 | 00:00:00 | 70,01 | 71,20 | 68,37 | 68,53 | 2.761.300 | | 2008-04-23 | 00:00:00 | 67,49 | 67,49 | 63,79 | 64,15 | 3.847.300 | | 2008-04-24 | 00:00:00 | 63,49 | 63,85 | 61,06 | 61,41 | 3.802.300 | | 2008-04-25 | 00:00:00 | 62,00 | 62,98 | 61,24 | 62,35 | 1.608.400 | | 2008-04-28 | 00:00:00 | 63,20 | 63,61 | 60,84 | 61,02 | 1.597.200 | | 2008-04-29 | 00:00:00 | 59,22 | 60,41 | 58,49 | 58,50 | 2.267.700 | | 2008-04-30 | 00:00:00 | 59,81 | 63,24 | 59,27 | 62,45 | 3.945.200 | | 2008-05-01 | 00:00:00 | 61,24 | 62,00 | 59,37 | 61,05 | 3.064.400 | | 2008-05-02 | 00:00:00 | 61,99 | 63,57 | 61,16 | 62,53 | 1.651.300 | | 2008-05-05 | 00:00:00 | 64,00 | 64,54 | 63,07 | 63,97 | 1.629.100 | | 2008-05-06 | 00:00:00 | 64,07 | 65,83 | 64,00 | 64,39 | 1.442.900 | | 2008-05-07 | 00:00:00 | 62,95 | 63,76 | 62,29 | 62,37 | 1.874.200 | | 2008-05-08 | 00:00:00 | 63,02 | 66,49 | 62,84 | 65,96 | 2.278.400 | | 2008-05-09 | 00:00:00 | 66,12 | 66,98 | 63,43 | 66,30 | 2.707.500 | | 2008-05-12 | 00:00:00 | 65,09 | 66,97 | 65,09 | 65,97 | 1.556.600 | | 2008-05-13 | 00:00:00 | 64,36 | 66,37 | 63,66 | 65,26 | 1.433.400 | | 2008-05-14 | 00:00:00 | 65,03 | 65,52 | 63,34 | 63,39 | 1.265.400 | | 2008-05-15 | 00:00:00 | 65,20 | 67,21 | 65,08 | 66,91 | 2.362.900 | | 2008-05-16 | 00:00:00 | 69,34 | 70,25 | 68,65 | 69,25 | 2.275.800 | | 2008-05-19 | 00:00:00 | 70,85 | 70,85 | 68,96 | 69,31 | 1.594.300 | | 2008-05-20 | 00:00:00 | 69,99 | 73,11 | 69,99 | 73,11 | 2.326.100 | | 2008-05-21 | 00:00:00 | 73,00 | 73,24 | 70,80 | 70,93 | 2.522.900 | | 2008-05-22 | 00:00:00 | 70,75 | 72,22 | 69,93 | 71,40 | 1.889.800 | | 2008-05-23 | 00:00:00 | 72,07 | 73,02 | 71,21 | 72,03 | 1.662.400 | | 2008-05-27 | 00:00:00 | 69,98 | 70,33 | 68,80 | 69,47 | 1.663.600 | | 2008-05-28 | 00:00:00 | 68,06 | 70,98 | 67,95 | 70,79 | 2.037.200 | | 2008-05-29 | 00:00:00 | 69,80 | 70,01 | 68,18 | 68,42 | 2.017.700 | | 2008-05-30 | 00:00:00 | 69,33 | 71,02 | 69,20 | 70,69 | 2.063.700 | | 2008-06-02 | 00:00:00 | 70,00 | 71,88 | 69,67 | 70,64 | 1.852.100 | | 2008-06-03 | 00:00:00 | 69,63 | 71,26 | 68,37 | 68,37 | 2.163.100 | | 2008-06-04 | 00:00:00 | 68,55 | 68,84 | 66,51 | 66,68 | 2.155.600 | | 2008-06-05 | 00:00:00 | 66,41 | 66,90 | 64,32 | 66,73 | 3.870.300 | | 2008-06-06 | 00:00:00 | 67,55 | 71,20 | 67,55 | 69,63 | 4.365.200 | | 2008-06-09 | 00:00:00 | 69,91 | 72,00 | 69,19 | 70,75 | 2.922.700 | | 2008-06-10 | 00:00:00 | 69,32 | 69,90 | 64,90 | 65,51 | 4.015.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
