(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 | | 2009-05-22 | 00:00:00 | 58,24 | 58,88 | 57,64 | 57,81 | 3.194.600 | | 2009-05-26 | 00:00:00 | 55,87 | 57,59 | 55,25 | 57,35 | 3.176.800 | | 2009-05-27 | 00:00:00 | 57,79 | 57,79 | 55,36 | 55,47 | 3.901.800 | | 2009-05-28 | 00:00:00 | 56,87 | 59,30 | 56,37 | 58,96 | 4.626.200 | | 2009-05-29 | 00:00:00 | 60,41 | 62,92 | 60,38 | 61,86 | 5.646.300 | | 2009-06-01 | 00:00:00 | 63,06 | 63,29 | 60,25 | 60,44 | 4.694.900 | | 2009-06-02 | 00:00:00 | 60,55 | 62,49 | 60,28 | 61,61 | 3.919.600 | | 2009-06-03 | 00:00:00 | 59,71 | 60,63 | 57,09 | 58,30 | 4.420.000 | | 2009-06-04 | 00:00:00 | 59,39 | 61,36 | 59,11 | 60,45 | 3.155.900 | | 2009-06-05 | 00:00:00 | 58,70 | 58,87 | 56,41 | 57,36 | 3.594.900 | | 2009-06-08 | 00:00:00 | 56,28 | 58,28 | 55,41 | 58,08 | 3.863.700 | | 2009-06-09 | 00:00:00 | 59,42 | 59,55 | 56,59 | 56,77 | 3.388.700 | | 2009-06-10 | 00:00:00 | 57,54 | 57,72 | 55,77 | 56,57 | 2.849.200 | | 2009-06-11 | 00:00:00 | 56,21 | 57,98 | 55,58 | 56,65 | 2.502.000 | | 2009-06-12 | 00:00:00 | 54,79 | 55,35 | 53,90 | 54,10 | 2.803.800 | | 2009-06-15 | 00:00:00 | 53,50 | 53,50 | 51,61 | 52,52 | 3.324.500 | | 2009-06-16 | 00:00:00 | 53,68 | 54,29 | 52,26 | 52,96 | 2.763.500 | | 2009-06-17 | 00:00:00 | 53,32 | 53,36 | 51,36 | 53,02 | 2.935.600 | | 2009-06-18 | 00:00:00 | 53,05 | 53,67 | 51,00 | 51,30 | 2.865.600 | | 2009-06-19 | 00:00:00 | 51,76 | 53,16 | 51,51 | 52,73 | 2.148.800 | | 2009-06-22 | 00:00:00 | 51,12 | 51,21 | 48,82 | 48,87 | 3.151.200 | | 2009-06-23 | 00:00:00 | 49,53 | 51,47 | 48,46 | 51,14 | 2.895.500 | | 2009-06-24 | 00:00:00 | 52,55 | 54,53 | 52,06 | 53,52 | 4.087.200 | | 2009-06-25 | 00:00:00 | 54,04 | 55,68 | 53,60 | 55,62 | 2.175.800 | | 2009-06-26 | 00:00:00 | 56,06 | 56,06 | 54,07 | 54,43 | 2.167.700 | | 2009-06-29 | 00:00:00 | 54,50 | 55,07 | 53,67 | 54,49 | 1.434.600 | | 2009-06-30 | 00:00:00 | 54,28 | 54,74 | 52,00 | 52,48 | 2.061.400 | | 2009-07-01 | 00:00:00 | 53,76 | 55,53 | 53,51 | 54,77 | 2.018.100 | | 2009-07-02 | 00:00:00 | 53,15 | 53,94 | 52,42 | 53,48 | 1.308.800 | | 2009-07-06 | 00:00:00 | 52,05 | 52,05 | 50,30 | 51,28 | 2.282.800 | | 2009-07-07 | 00:00:00 | 51,20 | 52,69 | 51,07 | 51,32 | 1.423.600 | | 2009-07-08 | 00:00:00 | 51,01 | 51,65 | 48,16 | 49,31 | 3.543.800 | | 2009-07-09 | 00:00:00 | 50,24 | 51,50 | 49,15 | 49,35 | 2.429.500 | | 2009-07-10 | 00:00:00 | 48,83 | 49,77 | 48,13 | 49,11 | 1.683.500 | | 2009-07-13 | 00:00:00 | 48,85 | 50,40 | 47,31 | 50,38 | 2.494.800 | | 2009-07-14 | 00:00:00 | 51,40 | 51,91 | 50,62 | 51,42 | 1.822.700 | | 2009-07-15 | 00:00:00 | 53,17 | 54,76 | 53,12 | 54,26 | 2.487.400 | | 2009-07-16 | 00:00:00 | 54,01 | 55,17 | 53,50 | 54,75 | 1.903.200 | | 2009-07-17 | 00:00:00 | 55,07 | 55,83 | 54,56 | 55,57 | 1.838.200 | | 2009-07-20 | 00:00:00 | 56,99 | 57,92 | 56,69 | 57,75 | 2.118.900 | | 2009-07-21 | 00:00:00 | 58,25 | 58,37 | 55,56 | 56,74 | 1.980.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
