(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 65,00 | 65,73 | 64,86 | 64,86 | 1.587.400 | | 2010-08-31 | 00:00:00 | 65,20 | 66,40 | 64,68 | 64,97 | 2.162.600 | | 2010-09-01 | 00:00:00 | 65,60 | 65,93 | 64,22 | 64,46 | 2.478.700 | | 2010-09-02 | 00:00:00 | 65,13 | 65,73 | 64,48 | 65,06 | 2.093.900 | | 2010-09-03 | 00:00:00 | 64,71 | 65,48 | 64,24 | 65,31 | 1.471.000 | | 2010-09-07 | 00:00:00 | 66,00 | 66,80 | 65,77 | 65,82 | 1.681.300 | | 2010-09-08 | 00:00:00 | 66,07 | 66,75 | 65,34 | 65,38 | 1.465.800 | | 2010-09-09 | 00:00:00 | 65,53 | 65,70 | 63,62 | 64,51 | 1.573.600 | | 2010-09-10 | 00:00:00 | 64,13 | 65,06 | 63,91 | 64,72 | 970.600 | | 2010-09-13 | 00:00:00 | 64,84 | 65,21 | 64,02 | 64,78 | 1.348.500 | | 2010-09-14 | 00:00:00 | 65,90 | 68,08 | 65,02 | 67,13 | 4.238.600 | | 2010-09-15 | 00:00:00 | 67,09 | 68,12 | 66,78 | 67,22 | 2.040.100 | | 2010-09-16 | 00:00:00 | 67,69 | 68,22 | 67,19 | 67,91 | 2.049.900 | | 2010-09-17 | 00:00:00 | 68,23 | 68,46 | 67,50 | 67,68 | 2.526.500 | | 2010-09-20 | 00:00:00 | 67,88 | 69,44 | 67,88 | 68,43 | 1.780.500 | | 2010-09-21 | 00:00:00 | 68,00 | 68,64 | 66,07 | 68,51 | 2.779.000 | | 2010-09-22 | 00:00:00 | 69,31 | 70,09 | 68,71 | 69,39 | 3.051.200 | | 2010-09-23 | 00:00:00 | 68,98 | 70,51 | 68,47 | 69,62 | 2.295.000 | | 2010-09-24 | 00:00:00 | 70,40 | 70,88 | 68,89 | 69,22 | 1.896.000 | | 2010-09-27 | 00:00:00 | 69,69 | 69,79 | 69,07 | 69,12 | 1.040.900 | | 2010-09-28 | 00:00:00 | 68,81 | 71,05 | 67,97 | 70,85 | 3.071.200 | | 2010-09-29 | 00:00:00 | 70,65 | 71,15 | 70,20 | 70,61 | 2.300.300 | | 2010-09-30 | 00:00:00 | 70,99 | 71,33 | 69,04 | 71,03 | 2.766.200 | | 2010-10-01 | 00:00:00 | 71,49 | 71,99 | 70,77 | 71,27 | 2.246.000 | | 2010-10-04 | 00:00:00 | 71,02 | 71,28 | 69,31 | 70,33 | 2.036.100 | | 2010-10-05 | 00:00:00 | 71,41 | 73,71 | 71,41 | 72,94 | 2.736.200 | | 2010-10-06 | 00:00:00 | 73,42 | 74,43 | 72,90 | 74,15 | 2.993.500 | | 2010-10-07 | 00:00:00 | 74,32 | 74,37 | 70,81 | 71,40 | 3.656.400 | | 2010-10-08 | 00:00:00 | 71,80 | 73,18 | 71,44 | 72,58 | 2.079.900 | | 2010-10-11 | 00:00:00 | 72,35 | 73,17 | 71,57 | 72,66 | 1.103.600 | | 2010-10-12 | 00:00:00 | 72,12 | 72,75 | 71,04 | 72,17 | 2.000.600 | | 2010-10-13 | 00:00:00 | 73,29 | 74,72 | 73,25 | 74,17 | 2.160.100 | | 2010-10-14 | 00:00:00 | 74,12 | 74,41 | 72,78 | 73,21 | 1.754.800 | | 2010-10-15 | 00:00:00 | 72,80 | 73,15 | 71,79 | 72,58 | 1.970.700 | | 2010-10-18 | 00:00:00 | 72,07 | 72,82 | 71,28 | 72,39 | 1.252.400 | | 2010-10-19 | 00:00:00 | 69,59 | 69,59 | 67,66 | 68,30 | 3.138.000 | | 2010-10-20 | 00:00:00 | 68,54 | 70,58 | 68,28 | 69,90 | 2.110.500 | | 2010-10-21 | 00:00:00 | 70,00 | 71,09 | 68,83 | 69,44 | 2.436.200 | | 2010-10-22 | 00:00:00 | 69,86 | 70,39 | 69,04 | 70,31 | 1.111.200 | | 2010-10-25 | 00:00:00 | 71,43 | 71,96 | 71,15 | 71,38 | 1.559.500 | | 2010-10-26 | 00:00:00 | 70,77 | 72,25 | 70,43 | 71,67 | 1.591.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
