(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 | 2009-01-28 | 00:00:00 | 53,03 | 53,10 | 49,50 | 52,04 | 7.132.100 | 2009-01-29 | 00:00:00 | 51,40 | 55,19 | 50,74 | 53,74 | 8.780.000 | 2009-01-30 | 00:00:00 | 54,89 | 54,96 | 51,28 | 53,04 | 6.042.100 | 2009-02-02 | 00:00:00 | 51,31 | 53,61 | 49,54 | 50,17 | 5.591.600 | 2009-02-03 | 00:00:00 | 50,65 | 52,20 | 49,62 | 50,70 | 5.257.100 | 2009-02-04 | 00:00:00 | 52,09 | 53,45 | 51,42 | 52,45 | 4.666.100 | 2009-02-05 | 00:00:00 | 53,98 | 55,22 | 53,51 | 54,75 | 5.059.500 | 2009-02-06 | 00:00:00 | 54,14 | 56,03 | 53,86 | 55,48 | 4.107.300 | 2009-02-09 | 00:00:00 | 54,11 | 54,73 | 52,56 | 53,13 | 3.856.100 | 2009-02-10 | 00:00:00 | 54,40 | 55,23 | 51,76 | 52,86 | 5.362.500 | 2009-02-11 | 00:00:00 | 53,81 | 56,90 | 52,84 | 56,34 | 7.046.500 | 2009-02-12 | 00:00:00 | 56,28 | 56,86 | 54,38 | 56,03 | 5.192.300 | 2009-02-13 | 00:00:00 | 55,53 | 55,70 | 53,21 | 53,74 | 5.241.500 | 2009-02-17 | 00:00:00 | 55,02 | 56,18 | 53,73 | 54,21 | 6.063.000 | 2009-02-18 | 00:00:00 | 54,26 | 54,57 | 51,86 | 53,93 | 5.501.400 | 2009-02-19 | 00:00:00 | 53,04 | 54,84 | 51,20 | 51,76 | 6.267.600 | 2009-02-20 | 00:00:00 | 53,84 | 55,76 | 52,27 | 54,65 | 6.673.000 | 2009-02-23 | 00:00:00 | 53,73 | 55,95 | 52,84 | 54,75 | 5.669.700 | 2009-02-24 | 00:00:00 | 55,20 | 55,20 | 50,05 | 50,61 | 8.952.200 | 2009-02-25 | 00:00:00 | 50,69 | 53,04 | 49,36 | 49,43 | 7.689.500 | 2009-02-26 | 00:00:00 | 48,72 | 49,72 | 46,60 | 48,97 | 7.132.500 | 2009-02-27 | 00:00:00 | 50,61 | 51,13 | 48,17 | 49,86 | 5.740.800 | 2009-03-02 | 00:00:00 | 50,48 | 50,48 | 45,64 | 46,22 | 7.012.500 | 2009-03-03 | 00:00:00 | 45,78 | 48,88 | 44,66 | 48,12 | 5.705.800 | 2009-03-04 | 00:00:00 | 48,80 | 49,28 | 46,66 | 47,38 | 4.108.900 | 2009-03-05 | 00:00:00 | 47,81 | 50,97 | 47,63 | 50,79 | 5.524.400 | 2009-03-06 | 00:00:00 | 51,31 | 52,00 | 48,99 | 49,96 | 5.951.100 | 2009-03-09 | 00:00:00 | 48,98 | 49,80 | 47,04 | 48,26 | 3.829.500 | 2009-03-10 | 00:00:00 | 47,96 | 48,09 | 45,07 | 46,02 | 5.569.400 | 2009-03-11 | 00:00:00 | 46,54 | 49,98 | 46,17 | 49,11 | 7.177.500 | 2009-03-12 | 00:00:00 | 49,93 | 50,75 | 48,52 | 49,43 | 5.784.400 | 2009-03-13 | 00:00:00 | 50,20 | 50,79 | 49,51 | 50,53 | 4.601.900 | 2009-03-16 | 00:00:00 | 49,31 | 50,08 | 48,25 | 48,64 | 3.875.600 | 2009-03-17 | 00:00:00 | 48,24 | 48,83 | 47,07 | 48,24 | 3.315.600 | 2009-03-18 | 00:00:00 | 47,50 | 53,67 | 46,21 | 53,41 | 8.897.400 | 2009-03-19 | 00:00:00 | 54,71 | 56,30 | 54,35 | 55,44 | 6.487.100 | 2009-03-20 | 00:00:00 | 54,77 | 56,75 | 54,30 | 56,02 | 5.266.400 | 2009-03-23 | 00:00:00 | 56,04 | 57,73 | 55,09 | 56,33 | 4.091.500 | 2009-03-24 | 00:00:00 | 55,05 | 57,15 | 53,95 | 56,36 | 3.783.000 | 2009-03-25 | 00:00:00 | 56,35 | 58,67 | 55,50 | 58,17 | 5.216.600 | 2009-03-26 | 00:00:00 | 58,57 | 58,89 | 57,40 | 57,75 | 2.962.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|