(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 | | 2008-06-10 | 00:00:00 | 69,32 | 69,90 | 64,90 | 65,51 | 4.015.200 | | 2008-06-11 | 00:00:00 | 67,24 | 68,06 | 65,92 | 66,00 | 2.314.800 | | 2008-06-12 | 00:00:00 | 64,51 | 64,51 | 61,87 | 63,26 | 3.301.000 | | 2008-06-13 | 00:00:00 | 62,75 | 64,27 | 62,55 | 63,26 | 1.469.700 | | 2008-06-16 | 00:00:00 | 65,49 | 65,90 | 63,50 | 63,60 | 1.951.400 | | 2008-06-17 | 00:00:00 | 63,14 | 64,42 | 63,14 | 64,39 | 1.663.700 | | 2008-06-18 | 00:00:00 | 65,89 | 65,89 | 63,38 | 64,05 | 1.990.300 | | 2008-06-19 | 00:00:00 | 64,72 | 66,49 | 63,75 | 64,00 | 2.702.900 | | 2008-06-20 | 00:00:00 | 64,17 | 65,73 | 64,17 | 64,94 | 2.199.600 | | 2008-06-23 | 00:00:00 | 63,99 | 65,73 | 63,63 | 65,23 | 1.856.200 | | 2008-06-24 | 00:00:00 | 65,49 | 67,87 | 65,02 | 66,08 | 3.065.700 | | 2008-06-25 | 00:00:00 | 66,87 | 66,99 | 63,75 | 65,88 | 3.263.600 | | 2008-06-26 | 00:00:00 | 67,58 | 71,48 | 67,58 | 70,99 | 5.674.900 | | 2008-06-27 | 00:00:00 | 71,63 | 74,88 | 71,50 | 73,96 | 4.404.300 | | 2008-06-30 | 00:00:00 | 73,96 | 75,03 | 70,89 | 74,37 | 3.486.400 | | 2008-07-01 | 00:00:00 | 75,06 | 76,79 | 74,19 | 75,27 | 2.619.100 | | 2008-07-02 | 00:00:00 | 75,10 | 75,50 | 73,23 | 73,61 | 2.711.500 | | 2008-07-03 | 00:00:00 | 73,00 | 73,14 | 71,17 | 72,40 | 1.989.200 | | 2008-07-07 | 00:00:00 | 70,02 | 71,59 | 69,19 | 70,96 | 2.418.800 | | 2008-07-08 | 00:00:00 | 69,79 | 71,10 | 68,84 | 70,40 | 2.732.100 | | 2008-07-09 | 00:00:00 | 70,70 | 72,50 | 70,25 | 70,45 | 2.949.800 | | 2008-07-10 | 00:00:00 | 71,99 | 73,77 | 71,24 | 72,85 | 2.280.400 | | 2008-07-11 | 00:00:00 | 75,20 | 77,27 | 74,94 | 75,58 | 2.986.600 | | 2008-07-14 | 00:00:00 | 76,50 | 79,22 | 75,28 | 79,02 | 3.549.200 | | 2008-07-15 | 00:00:00 | 80,29 | 80,79 | 74,58 | 75,67 | 4.345.300 | | 2008-07-16 | 00:00:00 | 75,13 | 76,12 | 72,01 | 72,99 | 2.935.000 | | 2008-07-17 | 00:00:00 | 72,30 | 74,10 | 68,51 | 69,46 | 3.893.500 | | 2008-07-18 | 00:00:00 | 69,47 | 71,19 | 69,12 | 69,93 | 1.768.900 | | 2008-07-21 | 00:00:00 | 70,99 | 71,77 | 69,70 | 71,52 | 1.931.400 | | 2008-07-22 | 00:00:00 | 72,62 | 73,06 | 67,64 | 67,92 | 3.293.300 | | 2008-07-23 | 00:00:00 | 68,34 | 68,40 | 63,46 | 63,90 | 4.320.900 | | 2008-07-24 | 00:00:00 | 62,15 | 62,39 | 57,30 | 59,11 | 7.867.400 | | 2008-07-25 | 00:00:00 | 59,73 | 59,73 | 56,96 | 58,76 | 3.302.500 | | 2008-07-28 | 00:00:00 | 58,69 | 60,93 | 58,54 | 58,86 | 2.575.100 | | 2008-07-29 | 00:00:00 | 58,85 | 58,85 | 55,87 | 55,97 | 3.245.300 | | 2008-07-30 | 00:00:00 | 54,41 | 55,60 | 52,95 | 55,60 | 6.881.900 | | 2008-07-31 | 00:00:00 | 57,08 | 57,61 | 54,15 | 54,65 | 4.356.100 | | 2008-08-01 | 00:00:00 | 54,58 | 55,78 | 52,82 | 53,16 | 5.004.900 | | 2008-08-04 | 00:00:00 | 52,57 | 54,50 | 51,26 | 52,15 | 2.728.000 | | 2008-08-05 | 00:00:00 | 51,50 | 51,50 | 48,43 | 48,65 | 4.403.700 | | 2008-08-06 | 00:00:00 | 49,45 | 50,88 | 48,92 | 50,53 | 4.021.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
