(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 61,51 | 62,55 | 61,03 | 62,00 | 1.850.300 | | 2011-06-16 | 00:00:00 | 61,83 | 61,83 | 59,78 | 60,69 | 1.902.400 | | 2011-06-17 | 00:00:00 | 60,58 | 62,31 | 60,38 | 62,10 | 2.084.200 | | 2011-06-20 | 00:00:00 | 61,98 | 62,17 | 60,83 | 60,98 | 1.639.800 | | 2011-06-21 | 00:00:00 | 61,56 | 65,61 | 61,46 | 65,43 | 3.034.200 | | 2011-06-22 | 00:00:00 | 65,46 | 66,60 | 65,30 | 65,58 | 2.246.600 | | 2011-06-23 | 00:00:00 | 64,22 | 65,00 | 62,91 | 64,92 | 1.838.300 | | 2011-06-24 | 00:00:00 | 64,90 | 64,96 | 63,61 | 63,95 | 1.393.500 | | 2011-06-27 | 00:00:00 | 63,41 | 65,31 | 63,04 | 65,01 | 1.468.500 | | 2011-06-28 | 00:00:00 | 65,06 | 65,14 | 62,05 | 62,66 | 3.190.500 | | 2011-06-29 | 00:00:00 | 63,31 | 64,07 | 62,72 | 62,89 | 1.875.700 | | 2011-06-30 | 00:00:00 | 63,24 | 63,52 | 62,47 | 63,13 | 1.444.500 | | 2011-07-01 | 00:00:00 | 62,75 | 62,90 | 60,93 | 61,57 | 1.664.700 | | 2011-07-05 | 00:00:00 | 62,94 | 63,39 | 62,29 | 63,09 | 2.237.300 | | 2011-07-06 | 00:00:00 | 63,40 | 64,47 | 63,13 | 64,00 | 1.532.100 | | 2011-07-07 | 00:00:00 | 64,34 | 64,67 | 62,90 | 62,95 | 1.743.600 | | 2011-07-08 | 00:00:00 | 63,38 | 63,83 | 62,51 | 62,90 | 1.414.800 | | 2011-07-11 | 00:00:00 | 63,15 | 63,92 | 61,87 | 62,16 | 1.334.300 | | 2011-07-12 | 00:00:00 | 62,33 | 64,70 | 62,00 | 64,35 | 2.603.400 | | 2011-07-13 | 00:00:00 | 65,10 | 66,60 | 64,75 | 65,51 | 2.568.400 | | 2011-07-14 | 00:00:00 | 66,29 | 66,32 | 64,25 | 64,50 | 1.545.600 | | 2011-07-15 | 00:00:00 | 64,70 | 65,73 | 64,50 | 65,05 | 1.134.200 | | 2011-07-18 | 00:00:00 | 65,34 | 66,41 | 65,23 | 65,71 | 1.442.300 | | 2011-07-19 | 00:00:00 | 65,77 | 65,81 | 62,88 | 63,48 | 2.976.800 | | 2011-07-20 | 00:00:00 | 63,14 | 64,04 | 62,76 | 63,52 | 1.581.900 | | 2011-07-21 | 00:00:00 | 63,77 | 63,97 | 62,49 | 62,72 | 1.547.300 | | 2011-07-22 | 00:00:00 | 63,22 | 63,77 | 62,93 | 63,35 | 1.154.100 | | 2011-07-25 | 00:00:00 | 64,01 | 64,26 | 61,93 | 62,06 | 2.683.100 | | 2011-07-26 | 00:00:00 | 62,08 | 62,74 | 61,69 | 62,45 | 1.758.900 | | 2011-07-27 | 00:00:00 | 62,25 | 62,76 | 60,07 | 60,26 | 2.530.000 | | 2011-07-28 | 00:00:00 | 60,18 | 60,19 | 56,70 | 56,83 | 5.197.200 | | 2011-07-29 | 00:00:00 | 57,00 | 57,26 | 55,68 | 55,75 | 3.366.300 | | 2011-08-01 | 00:00:00 | 56,10 | 57,29 | 55,56 | 56,72 | 2.060.100 | | 2011-08-02 | 00:00:00 | 57,18 | 58,77 | 56,62 | 57,62 | 2.848.300 | | 2011-08-03 | 00:00:00 | 58,20 | 58,99 | 57,25 | 58,39 | 3.018.400 | | 2011-08-04 | 00:00:00 | 59,07 | 59,30 | 54,19 | 55,11 | 3.561.500 | | 2011-08-05 | 00:00:00 | 55,52 | 56,84 | 54,69 | 56,35 | 4.726.700 | | 2011-08-08 | 00:00:00 | 56,87 | 59,42 | 56,53 | 57,15 | 5.459.700 | | 2011-08-09 | 00:00:00 | 58,44 | 60,71 | 57,45 | 60,51 | 4.170.300 | | 2011-08-10 | 00:00:00 | 60,52 | 64,19 | 59,72 | 62,59 | 4.341.300 | | 2011-08-11 | 00:00:00 | 61,68 | 63,90 | 60,42 | 62,90 | 3.370.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
