(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 58,25 | 58,37 | 55,56 | 56,74 | 1.980.300 | | 2009-07-22 | 00:00:00 | 56,37 | 58,28 | 55,94 | 57,08 | 2.352.600 | | 2009-07-23 | 00:00:00 | 56,56 | 59,00 | 56,50 | 57,08 | 2.724.900 | | 2009-07-24 | 00:00:00 | 57,15 | 58,14 | 57,14 | 57,43 | 1.643.900 | | 2009-07-27 | 00:00:00 | 57,78 | 58,56 | 56,89 | 57,26 | 1.498.600 | | 2009-07-28 | 00:00:00 | 55,80 | 55,95 | 52,45 | 53,82 | 3.477.100 | | 2009-07-29 | 00:00:00 | 53,30 | 53,40 | 52,17 | 52,34 | 2.582.600 | | 2009-07-30 | 00:00:00 | 54,19 | 56,35 | 54,00 | 55,95 | 3.866.000 | | 2009-07-31 | 00:00:00 | 55,99 | 59,00 | 55,74 | 58,55 | 3.199.900 | | 2009-08-03 | 00:00:00 | 59,58 | 60,30 | 59,28 | 59,51 | 2.604.700 | | 2009-08-04 | 00:00:00 | 59,22 | 61,30 | 59,00 | 60,18 | 2.925.400 | | 2009-08-05 | 00:00:00 | 60,24 | 61,00 | 58,26 | 60,11 | 2.617.600 | | 2009-08-06 | 00:00:00 | 60,93 | 61,10 | 59,60 | 60,51 | 3.296.500 | | 2009-08-07 | 00:00:00 | 60,08 | 60,75 | 58,43 | 58,51 | 3.102.200 | | 2009-08-10 | 00:00:00 | 57,51 | 57,57 | 56,45 | 56,64 | 2.378.700 | | 2009-08-11 | 00:00:00 | 56,46 | 56,71 | 55,65 | 56,00 | 2.105.800 | | 2009-08-12 | 00:00:00 | 55,79 | 57,25 | 55,33 | 55,94 | 3.734.400 | | 2009-08-13 | 00:00:00 | 57,20 | 57,70 | 56,42 | 56,70 | 2.756.500 | | 2009-08-14 | 00:00:00 | 57,05 | 57,17 | 54,76 | 55,23 | 2.116.300 | | 2009-08-17 | 00:00:00 | 53,67 | 53,79 | 52,38 | 52,93 | 2.495.400 | | 2009-08-18 | 00:00:00 | 53,07 | 54,36 | 52,96 | 53,98 | 2.147.200 | | 2009-08-19 | 00:00:00 | 52,81 | 54,95 | 52,81 | 54,46 | 2.579.900 | | 2009-08-20 | 00:00:00 | 54,21 | 55,85 | 54,21 | 55,58 | 2.197.800 | | 2009-08-21 | 00:00:00 | 57,56 | 57,89 | 56,68 | 57,22 | 3.020.900 | | 2009-08-24 | 00:00:00 | 57,77 | 59,02 | 56,69 | 56,87 | 2.676.200 | | 2009-08-25 | 00:00:00 | 58,03 | 58,48 | 57,11 | 57,44 | 2.060.300 | | 2009-08-26 | 00:00:00 | 57,09 | 57,43 | 56,26 | 56,91 | 1.969.400 | | 2009-08-27 | 00:00:00 | 56,77 | 58,36 | 55,50 | 58,23 | 2.293.000 | | 2009-08-28 | 00:00:00 | 59,36 | 59,97 | 57,95 | 58,68 | 2.611.600 | | 2009-08-31 | 00:00:00 | 57,07 | 57,54 | 56,50 | 57,40 | 2.596.500 | | 2009-09-01 | 00:00:00 | 56,95 | 58,22 | 55,82 | 56,32 | 3.304.600 | | 2009-09-02 | 00:00:00 | 57,30 | 62,94 | 57,20 | 62,42 | 6.860.700 | | 2009-09-03 | 00:00:00 | 62,97 | 66,85 | 62,43 | 66,37 | 8.841.400 | | 2009-09-04 | 00:00:00 | 65,57 | 67,53 | 64,86 | 67,23 | 4.958.800 | | 2009-09-08 | 00:00:00 | 69,40 | 70,37 | 65,36 | 65,48 | 7.398.300 | | 2009-09-09 | 00:00:00 | 65,75 | 66,94 | 63,67 | 64,62 | 6.276.300 | | 2009-09-10 | 00:00:00 | 64,21 | 68,41 | 64,21 | 67,99 | 5.225.900 | | 2009-09-11 | 00:00:00 | 69,97 | 71,18 | 68,39 | 70,09 | 6.317.500 | | 2009-09-14 | 00:00:00 | 68,88 | 70,00 | 68,20 | 69,41 | 3.740.000 | | 2009-09-15 | 00:00:00 | 69,24 | 70,90 | 68,54 | 70,46 | 3.919.900 | | 2009-09-16 | 00:00:00 | 72,01 | 72,32 | 70,91 | 71,27 | 4.108.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
