(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 5,94 | 6,00 | 5,88 | 5,88 | 101.600 | | 2000-12-14 | 00:00:00 | 5,88 | 6,12 | 5,75 | 5,75 | 54.100 | | 2000-12-15 | 00:00:00 | 5,88 | 6,06 | 5,81 | 6,06 | 122.200 | | 2000-12-18 | 00:00:00 | 5,94 | 6,06 | 5,88 | 6,06 | 54.900 | | 2000-12-19 | 00:00:00 | 5,94 | 6,06 | 5,88 | 6,06 | 86.600 | | 2000-12-20 | 00:00:00 | 6,06 | 6,44 | 6,06 | 6,31 | 151.900 | | 2000-12-21 | 00:00:00 | 6,38 | 6,44 | 6,19 | 6,31 | 104.500 | | 2000-12-22 | 00:00:00 | 6,31 | 6,31 | 6,06 | 6,31 | 130.700 | | 2000-12-26 | 00:00:00 | 6,25 | 6,38 | 6,19 | 6,19 | 53.600 | | 2000-12-27 | 00:00:00 | 6,06 | 6,31 | 6,06 | 6,12 | 125.600 | | 2000-12-28 | 00:00:00 | 6,06 | 6,12 | 6,00 | 6,06 | 112.000 | | 2000-12-29 | 00:00:00 | 6,00 | 6,12 | 6,00 | 6,00 | 78.400 | | 2001-01-02 | 00:00:00 | 6,00 | 6,44 | 6,00 | 6,38 | 158.000 | | 2001-01-03 | 00:00:00 | 6,38 | 6,44 | 6,06 | 6,06 | 150.000 | | 2001-01-04 | 00:00:00 | 6,06 | 6,12 | 6,00 | 6,12 | 95.800 | | 2001-01-05 | 00:00:00 | 6,19 | 6,62 | 6,19 | 6,56 | 190.300 | | 2001-01-08 | 00:00:00 | 6,75 | 6,88 | 6,62 | 6,69 | 105.800 | | 2001-01-09 | 00:00:00 | 6,69 | 6,69 | 6,50 | 6,50 | 96.300 | | 2001-01-10 | 00:00:00 | 6,50 | 6,56 | 6,19 | 6,19 | 96.800 | | 2001-01-11 | 00:00:00 | 6,19 | 6,25 | 6,06 | 6,12 | 50.800 | | 2001-01-12 | 00:00:00 | 6,12 | 6,25 | 6,06 | 6,25 | 105.800 | | 2001-01-16 | 00:00:00 | 6,25 | 6,31 | 6,12 | 6,19 | 80.600 | | 2001-01-17 | 00:00:00 | 6,19 | 6,19 | 6,06 | 6,12 | 44.400 | | 2001-01-18 | 00:00:00 | 6,25 | 6,44 | 6,06 | 6,19 | 122.500 | | 2001-01-19 | 00:00:00 | 6,19 | 6,19 | 6,06 | 6,06 | 97.800 | | 2001-01-22 | 00:00:00 | 6,19 | 6,81 | 6,12 | 6,81 | 215.800 | | 2001-01-23 | 00:00:00 | 6,75 | 6,75 | 6,44 | 6,62 | 210.700 | | 2001-01-24 | 00:00:00 | 6,50 | 6,50 | 6,06 | 6,12 | 140.300 | | 2001-01-25 | 00:00:00 | 6,12 | 6,25 | 6,12 | 6,19 | 82.900 | | 2001-01-26 | 00:00:00 | 6,25 | 6,25 | 6,00 | 6,06 | 80.500 | | 2001-01-29 | 00:00:00 | 6,04 | 6,12 | 6,03 | 6,06 | 42.200 | | 2001-01-30 | 00:00:00 | 6,12 | 6,25 | 6,10 | 6,20 | 116.000 | | 2001-01-31 | 00:00:00 | 6,23 | 6,25 | 6,00 | 6,10 | 127.100 | | 2001-02-01 | 00:00:00 | 6,17 | 6,30 | 6,09 | 6,25 | 136.000 | | 2001-02-02 | 00:00:00 | 6,25 | 6,25 | 6,18 | 6,18 | 76.800 | | 2001-02-05 | 00:00:00 | 6,19 | 6,20 | 6,03 | 6,08 | 75.800 | | 2001-02-06 | 00:00:00 | 6,10 | 6,12 | 5,87 | 6,04 | 141.900 | | 2001-02-07 | 00:00:00 | 6,00 | 6,04 | 5,95 | 5,96 | 85.000 | | 2001-02-08 | 00:00:00 | 5,96 | 5,96 | 5,45 | 5,50 | 227.000 | | 2001-02-09 | 00:00:00 | 5,50 | 5,78 | 5,49 | 5,73 | 132.400 | | 2001-02-12 | 00:00:00 | 5,78 | 5,79 | 5,49 | 5,51 | 93.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
