(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 58,57 | 58,89 | 57,40 | 57,75 | 2.962.300 | | 2009-03-27 | 00:00:00 | 56,24 | 57,30 | 55,31 | 56,46 | 2.516.900 | | 2009-03-30 | 00:00:00 | 55,73 | 57,44 | 54,87 | 56,47 | 3.427.500 | | 2009-03-31 | 00:00:00 | 57,36 | 58,46 | 56,09 | 56,92 | 4.398.500 | | 2009-04-01 | 00:00:00 | 57,80 | 58,20 | 56,75 | 57,86 | 3.202.900 | | 2009-04-02 | 00:00:00 | 56,81 | 56,83 | 53,58 | 54,30 | 5.889.800 | | 2009-04-03 | 00:00:00 | 54,40 | 54,81 | 50,62 | 51,28 | 4.254.500 | | 2009-04-06 | 00:00:00 | 49,63 | 50,29 | 48,62 | 50,24 | 4.309.100 | | 2009-04-07 | 00:00:00 | 51,07 | 52,06 | 50,34 | 50,42 | 3.302.600 | | 2009-04-08 | 00:00:00 | 51,03 | 51,36 | 49,12 | 49,79 | 3.044.200 | | 2009-04-09 | 00:00:00 | 49,70 | 50,28 | 48,95 | 49,30 | 2.211.400 | | 2009-04-13 | 00:00:00 | 50,75 | 50,75 | 48,94 | 49,06 | 3.878.600 | | 2009-04-14 | 00:00:00 | 49,38 | 50,35 | 49,00 | 49,19 | 2.645.900 | | 2009-04-15 | 00:00:00 | 49,29 | 50,31 | 49,01 | 49,32 | 2.518.700 | | 2009-04-16 | 00:00:00 | 49,54 | 49,54 | 45,31 | 45,73 | 5.235.600 | | 2009-04-17 | 00:00:00 | 45,15 | 45,66 | 43,51 | 43,65 | 4.441.700 | | 2009-04-20 | 00:00:00 | 44,50 | 47,45 | 44,45 | 46,97 | 5.254.700 | | 2009-04-21 | 00:00:00 | 47,69 | 48,15 | 45,07 | 45,53 | 3.262.800 | | 2009-04-22 | 00:00:00 | 45,55 | 47,01 | 45,44 | 45,48 | 3.503.400 | | 2009-04-23 | 00:00:00 | 45,74 | 48,32 | 45,38 | 47,26 | 3.520.600 | | 2009-04-24 | 00:00:00 | 48,25 | 50,09 | 47,98 | 49,73 | 3.867.500 | | 2009-04-27 | 00:00:00 | 48,88 | 49,76 | 47,12 | 47,54 | 3.346.900 | | 2009-04-28 | 00:00:00 | 46,26 | 46,48 | 45,08 | 45,30 | 3.523.400 | | 2009-04-29 | 00:00:00 | 46,50 | 46,83 | 45,44 | 46,02 | 2.940.100 | | 2009-04-30 | 00:00:00 | 45,63 | 45,63 | 42,65 | 44,11 | 6.968.800 | | 2009-05-01 | 00:00:00 | 43,99 | 45,10 | 43,29 | 44,38 | 3.174.500 | | 2009-05-04 | 00:00:00 | 45,23 | 46,44 | 44,89 | 46,34 | 3.300.500 | | 2009-05-05 | 00:00:00 | 47,34 | 48,00 | 45,84 | 46,20 | 3.222.600 | | 2009-05-06 | 00:00:00 | 47,07 | 48,42 | 47,01 | 48,24 | 2.933.700 | | 2009-05-07 | 00:00:00 | 49,26 | 49,80 | 47,33 | 47,87 | 3.150.900 | | 2009-05-08 | 00:00:00 | 48,32 | 50,14 | 48,05 | 49,76 | 3.096.100 | | 2009-05-11 | 00:00:00 | 49,21 | 49,52 | 47,51 | 48,46 | 3.273.800 | | 2009-05-12 | 00:00:00 | 49,43 | 51,73 | 48,61 | 51,44 | 5.082.800 | | 2009-05-13 | 00:00:00 | 50,57 | 53,50 | 50,57 | 52,46 | 6.630.600 | | 2009-05-14 | 00:00:00 | 52,91 | 54,11 | 51,15 | 53,54 | 3.686.700 | | 2009-05-15 | 00:00:00 | 53,86 | 54,34 | 51,60 | 52,36 | 3.092.400 | | 2009-05-18 | 00:00:00 | 52,81 | 52,81 | 50,41 | 52,66 | 2.604.000 | | 2009-05-19 | 00:00:00 | 53,00 | 54,32 | 52,14 | 53,28 | 3.356.000 | | 2009-05-20 | 00:00:00 | 54,39 | 57,11 | 54,30 | 56,49 | 4.832.700 | | 2009-05-21 | 00:00:00 | 56,33 | 57,90 | 55,19 | 57,30 | 4.179.300 | | 2009-05-22 | 00:00:00 | 58,24 | 58,88 | 57,64 | 57,81 | 3.194.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
