(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 36,87 | 37,82 | 35,38 | 37,66 | 2.069.700 | | 2008-12-01 | 00:00:00 | 36,00 | 36,33 | 31,73 | 32,06 | 5.416.200 | | 2008-12-02 | 00:00:00 | 33,20 | 33,84 | 31,41 | 32,60 | 4.607.900 | | 2008-12-03 | 00:00:00 | 31,02 | 32,13 | 30,09 | 30,65 | 4.427.900 | | 2008-12-04 | 00:00:00 | 30,61 | 31,58 | 28,46 | 29,07 | 4.707.100 | | 2008-12-05 | 00:00:00 | 28,13 | 28,71 | 25,41 | 28,71 | 5.596.400 | | 2008-12-08 | 00:00:00 | 31,22 | 32,60 | 30,27 | 31,38 | 3.696.400 | | 2008-12-09 | 00:00:00 | 30,42 | 32,85 | 30,11 | 31,74 | 3.257.700 | | 2008-12-10 | 00:00:00 | 33,95 | 37,07 | 33,76 | 36,44 | 5.252.700 | | 2008-12-11 | 00:00:00 | 38,27 | 39,69 | 35,86 | 36,40 | 5.348.900 | | 2008-12-12 | 00:00:00 | 34,66 | 39,68 | 34,66 | 38,98 | 5.124.500 | | 2008-12-15 | 00:00:00 | 39,60 | 44,15 | 39,60 | 42,31 | 8.015.000 | | 2008-12-16 | 00:00:00 | 42,35 | 46,50 | 41,56 | 46,45 | 6.553.300 | | 2008-12-17 | 00:00:00 | 46,83 | 49,36 | 45,63 | 45,84 | 6.230.100 | | 2008-12-18 | 00:00:00 | 45,22 | 45,88 | 42,36 | 43,67 | 5.402.600 | | 2008-12-19 | 00:00:00 | 42,11 | 47,05 | 41,50 | 46,62 | 6.126.700 | | 2008-12-22 | 00:00:00 | 47,59 | 49,10 | 43,23 | 44,69 | 4.779.900 | | 2008-12-23 | 00:00:00 | 44,68 | 46,98 | 43,81 | 46,46 | 3.699.800 | | 2008-12-24 | 00:00:00 | 47,44 | 47,69 | 45,00 | 47,09 | 1.564.400 | | 2008-12-26 | 00:00:00 | 47,77 | 48,70 | 45,83 | 47,87 | 1.852.400 | | 2008-12-29 | 00:00:00 | 48,95 | 51,72 | 48,55 | 50,76 | 4.748.500 | | 2008-12-30 | 00:00:00 | 50,25 | 51,12 | 49,87 | 50,24 | 3.567.800 | | 2008-12-31 | 00:00:00 | 49,74 | 52,00 | 49,01 | 51,33 | 3.406.100 | | 2009-01-02 | 00:00:00 | 51,31 | 52,91 | 49,45 | 50,95 | 4.366.900 | | 2009-01-05 | 00:00:00 | 48,27 | 51,01 | 47,69 | 49,65 | 5.618.900 | | 2009-01-06 | 00:00:00 | 49,21 | 52,36 | 48,90 | 51,56 | 4.968.500 | | 2009-01-07 | 00:00:00 | 50,72 | 50,94 | 46,32 | 46,87 | 5.098.600 | | 2009-01-08 | 00:00:00 | 48,60 | 50,92 | 47,58 | 50,34 | 5.307.900 | | 2009-01-09 | 00:00:00 | 49,18 | 52,36 | 48,18 | 49,95 | 4.953.900 | | 2009-01-12 | 00:00:00 | 48,12 | 48,66 | 45,48 | 46,07 | 4.592.600 | | 2009-01-13 | 00:00:00 | 46,33 | 48,10 | 45,95 | 47,63 | 4.170.100 | | 2009-01-14 | 00:00:00 | 46,71 | 48,13 | 44,33 | 45,05 | 4.791.500 | | 2009-01-15 | 00:00:00 | 45,00 | 48,15 | 44,12 | 47,94 | 5.558.900 | | 2009-01-16 | 00:00:00 | 50,10 | 50,96 | 47,80 | 50,45 | 6.582.000 | | 2009-01-20 | 00:00:00 | 50,72 | 53,19 | 49,14 | 49,24 | 6.680.300 | | 2009-01-21 | 00:00:00 | 49,30 | 51,58 | 48,38 | 51,38 | 6.009.200 | | 2009-01-22 | 00:00:00 | 50,39 | 53,02 | 50,25 | 51,26 | 5.416.600 | | 2009-01-23 | 00:00:00 | 52,96 | 56,99 | 52,56 | 56,19 | 8.465.200 | | 2009-01-26 | 00:00:00 | 57,49 | 59,19 | 53,62 | 54,84 | 7.324.800 | | 2009-01-27 | 00:00:00 | 54,29 | 54,60 | 51,49 | 52,33 | 5.899.900 | | 2009-01-28 | 00:00:00 | 53,03 | 53,10 | 49,50 | 52,04 | 7.132.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
