(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 59,12 | 59,65 | 57,45 | 58,12 | 3.229.300 | | 2010-03-11 | 00:00:00 | 57,88 | 59,45 | 57,34 | 59,29 | 2.587.400 | | 2010-03-12 | 00:00:00 | 59,53 | 59,94 | 58,14 | 58,34 | 2.354.300 | | 2010-03-15 | 00:00:00 | 58,40 | 58,64 | 57,28 | 57,99 | 1.629.800 | | 2010-03-16 | 00:00:00 | 59,20 | 59,88 | 58,78 | 59,79 | 2.893.600 | | 2010-03-17 | 00:00:00 | 60,00 | 60,76 | 59,70 | 59,99 | 2.683.500 | | 2010-03-18 | 00:00:00 | 59,95 | 60,82 | 58,63 | 59,21 | 2.469.500 | | 2010-03-19 | 00:00:00 | 59,24 | 59,41 | 57,42 | 57,65 | 2.617.600 | | 2010-03-22 | 00:00:00 | 56,91 | 57,65 | 55,84 | 57,49 | 2.521.100 | | 2010-03-23 | 00:00:00 | 57,14 | 58,51 | 56,52 | 57,97 | 1.865.400 | | 2010-03-24 | 00:00:00 | 56,93 | 56,93 | 54,78 | 55,32 | 3.765.800 | | 2010-03-25 | 00:00:00 | 55,84 | 56,08 | 54,07 | 54,23 | 2.666.700 | | 2010-03-26 | 00:00:00 | 54,82 | 55,82 | 54,20 | 55,57 | 2.221.500 | | 2010-03-29 | 00:00:00 | 56,31 | 56,67 | 55,46 | 56,11 | 1.989.800 | | 2010-03-30 | 00:00:00 | 56,29 | 56,36 | 54,78 | 54,94 | 2.254.100 | | 2010-03-31 | 00:00:00 | 56,00 | 56,33 | 55,32 | 55,67 | 1.986.900 | | 2010-04-01 | 00:00:00 | 56,59 | 57,68 | 56,46 | 57,57 | 2.364.900 | | 2010-04-05 | 00:00:00 | 58,02 | 58,84 | 57,23 | 58,37 | 1.903.200 | | 2010-04-06 | 00:00:00 | 58,18 | 59,10 | 57,88 | 58,23 | 2.242.800 | | 2010-04-07 | 00:00:00 | 58,80 | 60,46 | 58,66 | 59,93 | 3.723.400 | | 2010-04-08 | 00:00:00 | 59,80 | 60,50 | 59,36 | 60,06 | 2.235.900 | | 2010-04-09 | 00:00:00 | 60,48 | 61,44 | 59,75 | 61,12 | 2.419.100 | | 2010-04-12 | 00:00:00 | 60,72 | 61,80 | 60,05 | 60,39 | 1.878.600 | | 2010-04-13 | 00:00:00 | 60,15 | 60,28 | 58,73 | 59,67 | 1.694.500 | | 2010-04-14 | 00:00:00 | 60,28 | 61,22 | 59,92 | 61,09 | 2.703.900 | | 2010-04-15 | 00:00:00 | 60,57 | 61,25 | 60,38 | 60,49 | 1.585.700 | | 2010-04-16 | 00:00:00 | 59,68 | 60,29 | 58,26 | 59,51 | 2.691.100 | | 2010-04-19 | 00:00:00 | 59,07 | 59,36 | 58,04 | 59,13 | 2.001.900 | | 2010-04-20 | 00:00:00 | 60,22 | 60,22 | 59,30 | 59,34 | 1.284.100 | | 2010-04-21 | 00:00:00 | 59,50 | 61,08 | 59,36 | 60,21 | 1.783.600 | | 2010-04-22 | 00:00:00 | 59,49 | 60,43 | 59,01 | 60,28 | 1.617.000 | | 2010-04-23 | 00:00:00 | 59,82 | 62,01 | 59,43 | 61,38 | 2.165.700 | | 2010-04-26 | 00:00:00 | 61,45 | 61,85 | 60,98 | 61,16 | 1.461.800 | | 2010-04-27 | 00:00:00 | 60,40 | 61,73 | 59,62 | 61,07 | 4.304.000 | | 2010-04-28 | 00:00:00 | 61,29 | 64,44 | 60,75 | 63,62 | 6.785.100 | | 2010-04-29 | 00:00:00 | 63,70 | 64,29 | 62,95 | 63,77 | 3.932.100 | | 2010-04-30 | 00:00:00 | 64,39 | 66,05 | 63,08 | 63,16 | 4.844.400 | | 2010-05-03 | 00:00:00 | 63,92 | 64,41 | 61,90 | 62,79 | 2.901.800 | | 2010-05-04 | 00:00:00 | 62,87 | 63,64 | 60,94 | 62,19 | 4.138.500 | | 2010-05-05 | 00:00:00 | 60,55 | 63,37 | 60,11 | 62,08 | 3.406.100 | | 2010-05-06 | 00:00:00 | 61,58 | 64,04 | 61,04 | 63,02 | 6.709.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
