(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 61,58 | 64,04 | 61,04 | 63,02 | 6.709.900 | | 2010-05-07 | 00:00:00 | 62,96 | 63,90 | 61,03 | 62,80 | 5.570.900 | | 2010-05-10 | 00:00:00 | 63,36 | 63,73 | 61,66 | 63,15 | 3.585.100 | | 2010-05-11 | 00:00:00 | 64,50 | 66,80 | 64,29 | 65,34 | 7.047.600 | | 2010-05-12 | 00:00:00 | 66,38 | 66,80 | 64,52 | 65,09 | 4.367.300 | | 2010-05-13 | 00:00:00 | 65,10 | 65,40 | 63,66 | 63,95 | 2.274.200 | | 2010-05-14 | 00:00:00 | 65,01 | 65,24 | 62,41 | 64,37 | 3.597.300 | | 2010-05-17 | 00:00:00 | 64,16 | 64,25 | 62,25 | 62,90 | 2.944.500 | | 2010-05-18 | 00:00:00 | 62,21 | 63,48 | 61,70 | 62,50 | 2.637.800 | | 2010-05-19 | 00:00:00 | 61,69 | 61,69 | 58,25 | 59,61 | 4.619.300 | | 2010-05-20 | 00:00:00 | 58,13 | 59,15 | 56,20 | 56,76 | 5.592.500 | | 2010-05-21 | 00:00:00 | 55,81 | 57,42 | 55,44 | 56,56 | 3.957.000 | | 2010-05-24 | 00:00:00 | 57,54 | 58,54 | 56,60 | 56,63 | 2.351.100 | | 2010-05-25 | 00:00:00 | 55,93 | 58,75 | 55,50 | 58,46 | 3.634.600 | | 2010-05-26 | 00:00:00 | 59,93 | 60,18 | 57,77 | 57,92 | 2.905.300 | | 2010-05-27 | 00:00:00 | 58,55 | 59,50 | 58,27 | 59,01 | 2.492.200 | | 2010-05-28 | 00:00:00 | 59,03 | 59,20 | 57,82 | 58,58 | 1.876.400 | | 2010-06-01 | 00:00:00 | 59,09 | 60,10 | 57,79 | 57,85 | 2.023.900 | | 2010-06-02 | 00:00:00 | 58,12 | 59,88 | 57,85 | 59,85 | 2.289.800 | | 2010-06-03 | 00:00:00 | 59,85 | 60,07 | 58,03 | 58,92 | 1.906.900 | | 2010-06-04 | 00:00:00 | 58,11 | 58,89 | 57,50 | 57,69 | 2.415.100 | | 2010-06-07 | 00:00:00 | 57,51 | 60,27 | 57,22 | 59,32 | 2.878.300 | | 2010-06-08 | 00:00:00 | 59,67 | 61,06 | 59,38 | 59,85 | 2.797.100 | | 2010-06-09 | 00:00:00 | 59,77 | 60,22 | 58,34 | 58,62 | 1.954.300 | | 2010-06-10 | 00:00:00 | 58,47 | 60,01 | 58,47 | 59,72 | 2.535.300 | | 2010-06-11 | 00:00:00 | 59,82 | 60,59 | 59,58 | 60,27 | 1.405.300 | | 2010-06-14 | 00:00:00 | 60,23 | 60,38 | 58,84 | 59,07 | 1.395.200 | | 2010-06-15 | 00:00:00 | 59,30 | 61,13 | 59,14 | 61,03 | 2.121.900 | | 2010-06-16 | 00:00:00 | 60,88 | 62,66 | 60,87 | 62,13 | 2.333.200 | | 2010-06-17 | 00:00:00 | 63,13 | 64,12 | 62,85 | 63,66 | 2.417.600 | | 2010-06-18 | 00:00:00 | 64,45 | 65,37 | 64,29 | 64,78 | 2.798.100 | | 2010-06-21 | 00:00:00 | 64,75 | 64,93 | 62,10 | 62,53 | 3.032.800 | | 2010-06-22 | 00:00:00 | 62,29 | 62,82 | 61,50 | 61,77 | 2.123.100 | | 2010-06-23 | 00:00:00 | 61,14 | 61,92 | 60,83 | 61,50 | 2.420.900 | | 2010-06-24 | 00:00:00 | 61,54 | 62,66 | 61,26 | 61,37 | 2.010.000 | | 2010-06-25 | 00:00:00 | 62,13 | 63,52 | 61,90 | 62,70 | 2.049.400 | | 2010-06-28 | 00:00:00 | 62,56 | 63,76 | 61,79 | 62,16 | 2.020.700 | | 2010-06-29 | 00:00:00 | 61,25 | 62,05 | 60,50 | 60,87 | 1.850.000 | | 2010-06-30 | 00:00:00 | 60,40 | 61,37 | 60,20 | 60,78 | 1.798.500 | | 2010-07-01 | 00:00:00 | 60,12 | 60,42 | 56,70 | 57,60 | 3.008.400 | | 2010-07-02 | 00:00:00 | 58,41 | 58,75 | 57,17 | 57,50 | 2.076.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
