(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 58,41 | 58,75 | 57,17 | 57,50 | 2.076.600 | | 2010-07-06 | 00:00:00 | 57,87 | 58,04 | 56,16 | 56,70 | 2.194.300 | | 2010-07-07 | 00:00:00 | 56,76 | 57,98 | 55,89 | 57,98 | 2.543.600 | | 2010-07-08 | 00:00:00 | 58,48 | 58,53 | 56,24 | 57,01 | 2.348.900 | | 2010-07-09 | 00:00:00 | 58,12 | 58,72 | 57,70 | 57,91 | 2.148.000 | | 2010-07-12 | 00:00:00 | 57,88 | 58,03 | 56,86 | 57,68 | 1.709.200 | | 2010-07-13 | 00:00:00 | 59,03 | 59,22 | 57,44 | 57,55 | 2.277.300 | | 2010-07-14 | 00:00:00 | 57,81 | 58,64 | 57,02 | 58,16 | 1.919.200 | | 2010-07-15 | 00:00:00 | 58,71 | 58,77 | 57,13 | 58,29 | 1.421.800 | | 2010-07-16 | 00:00:00 | 57,07 | 57,08 | 55,51 | 56,00 | 2.493.200 | | 2010-07-19 | 00:00:00 | 55,54 | 55,54 | 54,13 | 55,26 | 2.445.900 | | 2010-07-20 | 00:00:00 | 55,14 | 56,95 | 55,14 | 56,81 | 2.194.400 | | 2010-07-21 | 00:00:00 | 57,33 | 57,46 | 55,80 | 56,21 | 2.038.200 | | 2010-07-22 | 00:00:00 | 56,74 | 58,62 | 56,66 | 57,72 | 2.466.800 | | 2010-07-23 | 00:00:00 | 57,61 | 57,97 | 56,80 | 57,28 | 1.677.200 | | 2010-07-26 | 00:00:00 | 57,81 | 57,81 | 56,27 | 56,43 | 1.525.500 | | 2010-07-27 | 00:00:00 | 56,21 | 56,23 | 54,12 | 54,75 | 2.862.900 | | 2010-07-28 | 00:00:00 | 54,60 | 55,79 | 54,55 | 55,10 | 1.512.700 | | 2010-07-29 | 00:00:00 | 55,99 | 56,13 | 54,13 | 55,04 | 1.681.300 | | 2010-07-30 | 00:00:00 | 55,31 | 55,97 | 54,64 | 55,75 | 1.622.900 | | 2010-08-02 | 00:00:00 | 56,50 | 56,55 | 54,75 | 55,27 | 1.177.500 | | 2010-08-03 | 00:00:00 | 55,66 | 56,83 | 55,49 | 56,13 | 1.535.300 | | 2010-08-04 | 00:00:00 | 57,70 | 58,74 | 57,03 | 58,57 | 2.720.500 | | 2010-08-05 | 00:00:00 | 58,56 | 58,93 | 58,01 | 58,68 | 1.686.500 | | 2010-08-06 | 00:00:00 | 59,06 | 60,23 | 58,75 | 59,69 | 2.274.200 | | 2010-08-09 | 00:00:00 | 59,64 | 60,31 | 58,98 | 60,24 | 1.303.700 | | 2010-08-10 | 00:00:00 | 59,03 | 61,00 | 58,73 | 60,86 | 2.273.700 | | 2010-08-11 | 00:00:00 | 60,51 | 60,97 | 59,11 | 60,30 | 2.387.100 | | 2010-08-12 | 00:00:00 | 61,13 | 62,05 | 61,08 | 61,89 | 2.791.900 | | 2010-08-13 | 00:00:00 | 61,45 | 61,89 | 61,42 | 61,77 | 1.396.600 | | 2010-08-16 | 00:00:00 | 62,19 | 62,59 | 61,80 | 62,43 | 1.714.000 | | 2010-08-17 | 00:00:00 | 62,66 | 62,86 | 61,95 | 61,99 | 2.435.600 | | 2010-08-18 | 00:00:00 | 61,49 | 63,79 | 61,17 | 63,10 | 2.232.600 | | 2010-08-19 | 00:00:00 | 63,22 | 63,61 | 62,61 | 63,16 | 2.038.300 | | 2010-08-20 | 00:00:00 | 62,33 | 63,19 | 62,06 | 63,18 | 1.291.800 | | 2010-08-23 | 00:00:00 | 63,03 | 63,03 | 62,25 | 62,50 | 1.730.200 | | 2010-08-24 | 00:00:00 | 60,83 | 63,25 | 60,83 | 62,39 | 2.308.500 | | 2010-08-25 | 00:00:00 | 62,99 | 63,87 | 60,91 | 63,63 | 3.074.600 | | 2010-08-26 | 00:00:00 | 63,80 | 64,74 | 63,55 | 64,01 | 1.662.500 | | 2010-08-27 | 00:00:00 | 64,13 | 65,23 | 63,35 | 65,10 | 2.334.400 | | 2010-08-30 | 00:00:00 | 65,00 | 65,73 | 64,86 | 64,86 | 1.587.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
