(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 53,10 | 53,61 | 46,55 | 46,56 | 6.406.700 | | 2008-10-03 | 00:00:00 | 46,09 | 51,42 | 45,50 | 47,00 | 6.963.500 | | 2008-10-06 | 00:00:00 | 48,80 | 50,02 | 39,61 | 43,82 | 8.924.800 | | 2008-10-07 | 00:00:00 | 45,72 | 47,70 | 44,45 | 44,71 | 6.176.200 | | 2008-10-08 | 00:00:00 | 46,96 | 51,97 | 45,76 | 50,51 | 7.672.300 | | 2008-10-09 | 00:00:00 | 51,33 | 51,33 | 48,00 | 48,88 | 3.956.700 | | 2008-10-10 | 00:00:00 | 48,34 | 49,15 | 39,44 | 40,00 | 7.270.600 | | 2008-10-13 | 00:00:00 | 41,42 | 43,39 | 36,55 | 39,79 | 4.133.200 | | 2008-10-14 | 00:00:00 | 44,13 | 46,10 | 40,96 | 44,15 | 5.958.900 | | 2008-10-15 | 00:00:00 | 42,67 | 44,43 | 39,20 | 39,44 | 4.041.400 | | 2008-10-16 | 00:00:00 | 38,29 | 39,70 | 33,30 | 35,64 | 6.778.500 | | 2008-10-17 | 00:00:00 | 33,99 | 38,78 | 33,18 | 35,72 | 3.570.800 | | 2008-10-20 | 00:00:00 | 36,85 | 39,62 | 35,91 | 39,20 | 2.407.800 | | 2008-10-21 | 00:00:00 | 37,50 | 37,98 | 34,45 | 34,55 | 3.340.600 | | 2008-10-22 | 00:00:00 | 32,93 | 32,93 | 24,80 | 25,85 | 7.955.900 | | 2008-10-23 | 00:00:00 | 24,45 | 27,74 | 22,44 | 23,74 | 8.628.000 | | 2008-10-24 | 00:00:00 | 21,30 | 27,54 | 20,87 | 26,00 | 6.961.300 | | 2008-10-27 | 00:00:00 | 26,81 | 26,81 | 21,56 | 21,70 | 5.829.700 | | 2008-10-28 | 00:00:00 | 23,07 | 24,48 | 21,62 | 24,48 | 5.280.500 | | 2008-10-29 | 00:00:00 | 25,50 | 27,89 | 25,00 | 27,06 | 5.501.300 | | 2008-10-30 | 00:00:00 | 27,99 | 29,80 | 26,42 | 28,57 | 4.775.800 | | 2008-10-31 | 00:00:00 | 28,42 | 29,86 | 27,52 | 27,65 | 4.215.900 | | 2008-11-03 | 00:00:00 | 28,70 | 29,96 | 27,95 | 28,62 | 2.627.700 | | 2008-11-04 | 00:00:00 | 31,24 | 34,40 | 30,65 | 34,27 | 4.020.000 | | 2008-11-05 | 00:00:00 | 33,63 | 35,88 | 32,46 | 32,78 | 3.841.600 | | 2008-11-06 | 00:00:00 | 33,34 | 34,50 | 29,33 | 29,64 | 4.249.800 | | 2008-11-07 | 00:00:00 | 31,14 | 33,07 | 30,54 | 32,35 | 2.831.400 | | 2008-11-10 | 00:00:00 | 34,60 | 35,75 | 33,04 | 34,49 | 3.311.500 | | 2008-11-11 | 00:00:00 | 33,35 | 33,57 | 30,57 | 32,58 | 3.982.900 | | 2008-11-12 | 00:00:00 | 30,91 | 31,93 | 29,36 | 29,61 | 4.194.700 | | 2008-11-13 | 00:00:00 | 29,78 | 33,32 | 26,58 | 33,25 | 5.917.200 | | 2008-11-14 | 00:00:00 | 33,70 | 34,97 | 32,76 | 33,06 | 5.731.100 | | 2008-11-17 | 00:00:00 | 32,06 | 32,84 | 29,30 | 30,21 | 4.713.600 | | 2008-11-18 | 00:00:00 | 29,94 | 31,66 | 29,46 | 31,15 | 3.473.300 | | 2008-11-19 | 00:00:00 | 31,65 | 34,84 | 25,78 | 26,18 | 8.566.600 | | 2008-11-20 | 00:00:00 | 27,20 | 28,94 | 24,90 | 26,49 | 6.480.400 | | 2008-11-21 | 00:00:00 | 28,72 | 32,43 | 27,81 | 32,31 | 8.167.000 | | 2008-11-24 | 00:00:00 | 34,13 | 37,43 | 33,05 | 33,50 | 12.058.200 | | 2008-11-25 | 00:00:00 | 34,99 | 35,05 | 31,82 | 35,00 | 6.167.000 | | 2008-11-26 | 00:00:00 | 34,06 | 36,08 | 33,28 | 35,70 | 4.361.200 | | 2008-11-28 | 00:00:00 | 36,87 | 37,82 | 35,38 | 37,66 | 2.069.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
