(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 60,43 | 61,15 | 59,21 | 59,50 | 2.673.200 | | 2010-01-12 | 00:00:00 | 58,53 | 59,38 | 57,05 | 57,59 | 2.569.900 | | 2010-01-13 | 00:00:00 | 57,81 | 58,96 | 56,73 | 58,70 | 2.113.100 | | 2010-01-14 | 00:00:00 | 58,82 | 58,91 | 57,27 | 58,44 | 2.603.300 | | 2010-01-15 | 00:00:00 | 57,98 | 58,02 | 56,64 | 57,44 | 2.201.300 | | 2010-01-19 | 00:00:00 | 57,04 | 58,44 | 57,04 | 58,01 | 1.919.900 | | 2010-01-20 | 00:00:00 | 55,74 | 56,67 | 54,95 | 55,69 | 2.984.100 | | 2010-01-21 | 00:00:00 | 55,47 | 55,65 | 53,00 | 53,08 | 5.487.300 | | 2010-01-22 | 00:00:00 | 52,78 | 55,06 | 52,51 | 53,73 | 4.143.900 | | 2010-01-25 | 00:00:00 | 54,30 | 54,63 | 52,91 | 53,04 | 2.484.200 | | 2010-01-26 | 00:00:00 | 52,10 | 54,04 | 52,03 | 53,08 | 3.018.200 | | 2010-01-27 | 00:00:00 | 52,99 | 53,54 | 51,53 | 52,72 | 3.062.900 | | 2010-01-28 | 00:00:00 | 53,36 | 53,55 | 51,21 | 52,64 | 3.077.000 | | 2010-01-29 | 00:00:00 | 52,26 | 52,95 | 50,61 | 50,67 | 2.762.900 | | 2010-02-01 | 00:00:00 | 51,15 | 53,83 | 51,15 | 53,74 | 2.537.100 | | 2010-02-02 | 00:00:00 | 54,69 | 54,69 | 53,05 | 54,13 | 2.813.100 | | 2010-02-03 | 00:00:00 | 53,88 | 54,90 | 53,50 | 53,72 | 1.919.800 | | 2010-02-04 | 00:00:00 | 52,45 | 52,45 | 50,33 | 50,43 | 3.473.600 | | 2010-02-05 | 00:00:00 | 50,60 | 54,50 | 49,64 | 54,22 | 5.147.500 | | 2010-02-08 | 00:00:00 | 54,16 | 54,92 | 52,21 | 52,29 | 3.479.700 | | 2010-02-09 | 00:00:00 | 53,61 | 55,30 | 53,20 | 54,61 | 3.555.200 | | 2010-02-10 | 00:00:00 | 54,48 | 55,46 | 53,22 | 55,39 | 2.275.800 | | 2010-02-11 | 00:00:00 | 55,59 | 58,18 | 55,22 | 57,98 | 4.281.600 | | 2010-02-12 | 00:00:00 | 56,72 | 58,46 | 56,39 | 58,13 | 2.904.400 | | 2010-02-16 | 00:00:00 | 59,85 | 60,06 | 59,02 | 59,78 | 3.829.500 | | 2010-02-17 | 00:00:00 | 59,50 | 60,05 | 58,53 | 59,08 | 3.377.400 | | 2010-02-18 | 00:00:00 | 59,68 | 61,53 | 59,68 | 60,28 | 5.122.900 | | 2010-02-19 | 00:00:00 | 59,65 | 60,57 | 58,19 | 58,35 | 4.782.200 | | 2010-02-22 | 00:00:00 | 58,59 | 58,90 | 57,56 | 58,03 | 2.591.500 | | 2010-02-23 | 00:00:00 | 57,95 | 58,17 | 55,00 | 55,57 | 3.647.500 | | 2010-02-24 | 00:00:00 | 55,21 | 56,35 | 55,21 | 55,62 | 2.789.100 | | 2010-02-25 | 00:00:00 | 55,15 | 57,90 | 54,82 | 57,24 | 3.963.100 | | 2010-02-26 | 00:00:00 | 57,61 | 57,87 | 56,70 | 57,57 | 1.920.800 | | 2010-03-01 | 00:00:00 | 58,00 | 58,93 | 57,17 | 58,77 | 2.074.300 | | 2010-03-02 | 00:00:00 | 59,30 | 61,31 | 59,00 | 60,12 | 3.252.900 | | 2010-03-03 | 00:00:00 | 60,47 | 61,58 | 60,27 | 60,81 | 2.865.000 | | 2010-03-04 | 00:00:00 | 60,53 | 60,97 | 59,63 | 60,00 | 2.535.300 | | 2010-03-05 | 00:00:00 | 60,34 | 61,69 | 60,34 | 60,80 | 2.593.600 | | 2010-03-08 | 00:00:00 | 61,61 | 61,80 | 59,82 | 60,07 | 2.006.200 | | 2010-03-09 | 00:00:00 | 59,39 | 59,69 | 58,75 | 59,12 | 2.688.400 | | 2010-03-10 | 00:00:00 | 59,12 | 59,65 | 57,45 | 58,12 | 3.229.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
