(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 62,31 | 62,38 | 60,58 | 60,80 | 4.485.400 | | 2009-11-12 | 00:00:00 | 59,89 | 60,69 | 58,67 | 59,68 | 3.433.400 | | 2009-11-13 | 00:00:00 | 59,76 | 61,30 | 59,24 | 60,60 | 3.293.900 | | 2009-11-16 | 00:00:00 | 61,81 | 62,59 | 61,10 | 61,62 | 3.163.100 | | 2009-11-17 | 00:00:00 | 60,76 | 61,57 | 60,25 | 61,57 | 2.729.300 | | 2009-11-18 | 00:00:00 | 62,00 | 62,61 | 60,11 | 60,80 | 2.790.000 | | 2009-11-19 | 00:00:00 | 60,31 | 61,83 | 59,18 | 61,71 | 2.822.100 | | 2009-11-20 | 00:00:00 | 60,62 | 61,28 | 59,61 | 60,81 | 2.812.800 | | 2009-11-23 | 00:00:00 | 62,60 | 64,28 | 62,42 | 62,99 | 4.795.500 | | 2009-11-24 | 00:00:00 | 63,27 | 63,48 | 62,10 | 63,13 | 3.336.800 | | 2009-11-25 | 00:00:00 | 64,69 | 65,12 | 63,55 | 65,02 | 2.671.400 | | 2009-11-27 | 00:00:00 | 61,85 | 63,61 | 60,89 | 62,42 | 3.006.100 | | 2009-11-30 | 00:00:00 | 61,86 | 63,34 | 61,72 | 62,66 | 3.430.700 | | 2009-12-01 | 00:00:00 | 64,35 | 66,34 | 64,16 | 65,46 | 4.949.200 | | 2009-12-02 | 00:00:00 | 66,19 | 68,43 | 65,74 | 67,69 | 4.930.300 | | 2009-12-03 | 00:00:00 | 67,24 | 67,69 | 65,37 | 65,63 | 5.929.300 | | 2009-12-04 | 00:00:00 | 64,73 | 65,00 | 61,86 | 63,16 | 7.086.400 | | 2009-12-07 | 00:00:00 | 61,51 | 63,70 | 61,01 | 62,72 | 5.304.200 | | 2009-12-08 | 00:00:00 | 61,75 | 62,34 | 60,12 | 60,78 | 4.908.000 | | 2009-12-09 | 00:00:00 | 61,22 | 63,36 | 60,98 | 62,43 | 4.016.900 | | 2009-12-10 | 00:00:00 | 63,08 | 63,35 | 61,56 | 62,42 | 2.932.700 | | 2009-12-11 | 00:00:00 | 62,87 | 62,87 | 60,51 | 61,09 | 3.197.600 | | 2009-12-14 | 00:00:00 | 61,33 | 61,99 | 60,07 | 60,31 | 3.485.400 | | 2009-12-15 | 00:00:00 | 60,14 | 61,30 | 59,42 | 59,54 | 3.879.200 | | 2009-12-16 | 00:00:00 | 60,20 | 60,96 | 59,63 | 60,20 | 3.445.800 | | 2009-12-17 | 00:00:00 | 57,12 | 57,12 | 53,76 | 53,99 | 9.755.300 | | 2009-12-18 | 00:00:00 | 54,20 | 54,91 | 53,11 | 54,28 | 7.229.400 | | 2009-12-21 | 00:00:00 | 54,74 | 55,05 | 52,30 | 53,28 | 4.099.800 | | 2009-12-22 | 00:00:00 | 53,10 | 53,94 | 52,41 | 53,69 | 3.119.400 | | 2009-12-23 | 00:00:00 | 54,28 | 55,91 | 53,82 | 55,03 | 3.346.400 | | 2009-12-24 | 00:00:00 | 55,47 | 55,59 | 54,87 | 55,15 | 948.400 | | 2009-12-28 | 00:00:00 | 55,69 | 55,74 | 54,10 | 54,37 | 1.419.300 | | 2009-12-29 | 00:00:00 | 55,27 | 55,30 | 54,00 | 54,35 | 2.023.300 | | 2009-12-30 | 00:00:00 | 53,83 | 54,30 | 53,18 | 53,96 | 1.599.100 | | 2009-12-31 | 00:00:00 | 54,56 | 54,73 | 53,92 | 54,00 | 1.151.800 | | 2010-01-04 | 00:00:00 | 56,15 | 56,76 | 55,78 | 56,21 | 3.283.900 | | 2010-01-05 | 00:00:00 | 56,70 | 57,31 | 55,75 | 56,90 | 3.993.700 | | 2010-01-06 | 00:00:00 | 57,93 | 59,00 | 57,64 | 58,29 | 3.554.300 | | 2010-01-07 | 00:00:00 | 58,08 | 58,15 | 57,00 | 57,75 | 2.754.400 | | 2010-01-08 | 00:00:00 | 58,11 | 59,55 | 57,32 | 59,38 | 3.453.800 | | 2010-01-11 | 00:00:00 | 60,43 | 61,15 | 59,21 | 59,50 | 2.673.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
