(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 33,23 | 33,49 | 32,91 | 33,38 | 1.694.100 | | 2012-04-02 | 00:00:00 | 33,38 | 35,06 | 33,37 | 34,96 | 2.562.400 | | 2012-04-03 | 00:00:00 | 34,95 | 34,97 | 33,65 | 33,94 | 2.783.700 | | 2012-04-04 | 00:00:00 | 33,07 | 33,16 | 32,58 | 32,63 | 2.496.200 | | 2012-04-05 | 00:00:00 | 32,90 | 33,05 | 32,26 | 32,37 | 2.066.200 | | 2012-04-09 | 00:00:00 | 32,57 | 32,98 | 32,11 | 32,33 | 1.789.200 | | 2012-04-10 | 00:00:00 | 32,27 | 33,29 | 31,92 | 33,20 | 2.097.900 | | 2012-04-11 | 00:00:00 | 33,21 | 33,21 | 32,30 | 32,37 | 1.686.700 | | 2012-04-12 | 00:00:00 | 32,40 | 34,61 | 32,40 | 34,34 | 2.198.600 | | 2012-04-13 | 00:00:00 | 34,07 | 34,19 | 33,18 | 33,38 | 1.754.900 | | 2012-04-16 | 00:00:00 | 33,44 | 33,73 | 32,36 | 32,57 | 1.621.500 | | 2012-04-17 | 00:00:00 | 32,89 | 34,34 | 32,60 | 34,01 | 1.938.200 | | 2012-04-18 | 00:00:00 | 33,66 | 34,24 | 33,13 | 33,59 | 1.264.200 | | 2012-04-19 | 00:00:00 | 33,77 | 34,48 | 33,34 | 33,75 | 1.861.900 | | 2012-04-20 | 00:00:00 | 33,89 | 34,14 | 33,11 | 33,15 | 1.050.600 | | 2012-04-23 | 00:00:00 | 32,67 | 33,04 | 31,98 | 32,66 | 1.606.700 | | 2012-04-24 | 00:00:00 | 32,74 | 33,16 | 32,57 | 32,82 | 922.600 | | 2012-04-25 | 00:00:00 | 33,18 | 34,57 | 32,79 | 34,41 | 1.987.800 | | 2012-04-26 | 00:00:00 | 34,56 | 35,90 | 34,11 | 35,84 | 4.371.000 | | 2012-04-27 | 00:00:00 | 37,97 | 39,98 | 37,97 | 39,36 | 6.395.200 | | 2012-04-30 | 00:00:00 | 38,60 | 40,18 | 38,32 | 39,92 | 3.378.100 | | 2012-05-01 | 00:00:00 | 39,99 | 40,37 | 39,35 | 39,61 | 2.246.100 | | 2012-05-02 | 00:00:00 | 39,22 | 39,69 | 38,75 | 39,23 | 2.146.800 | | 2012-05-03 | 00:00:00 | 38,86 | 38,91 | 37,00 | 38,40 | 3.854.000 | | 2012-05-04 | 00:00:00 | 38,36 | 39,39 | 38,09 | 38,25 | 2.423.000 | | 2012-05-07 | 00:00:00 | 38,31 | 39,15 | 37,92 | 38,69 | 1.966.800 | | 2012-05-08 | 00:00:00 | 37,76 | 38,07 | 36,79 | 37,29 | 3.086.600 | | 2012-05-09 | 00:00:00 | 36,35 | 38,90 | 36,28 | 38,17 | 3.832.400 | | 2012-05-10 | 00:00:00 | 38,58 | 38,65 | 37,09 | 37,73 | 2.506.000 | | 2012-05-11 | 00:00:00 | 37,37 | 37,85 | 36,74 | 36,81 | 1.761.600 | | 2012-05-14 | 00:00:00 | 35,99 | 37,02 | 35,68 | 35,76 | 3.119.800 | | 2012-05-15 | 00:00:00 | 35,85 | 36,19 | 33,84 | 33,97 | 3.670.700 | | 2012-05-16 | 00:00:00 | 33,92 | 35,71 | 33,74 | 34,03 | 3.368.600 | | 2012-05-17 | 00:00:00 | 34,41 | 36,50 | 34,34 | 35,87 | 3.190.000 | | 2012-05-18 | 00:00:00 | 36,60 | 37,50 | 36,03 | 36,19 | 2.716.200 | | 2012-05-21 | 00:00:00 | 36,46 | 37,55 | 36,21 | 37,42 | 1.283.400 | | 2012-05-22 | 00:00:00 | 37,30 | 38,56 | 36,87 | 37,17 | 2.339.900 | | 2012-05-23 | 00:00:00 | 36,93 | 39,22 | 35,65 | 39,19 | 3.500.000 | | 2012-05-24 | 00:00:00 | 39,75 | 40,20 | 38,81 | 39,62 | 3.662.800 | | 2012-05-25 | 00:00:00 | 39,73 | 40,36 | 39,34 | 39,79 | 1.415.200 | | 2012-05-29 | 00:00:00 | 40,37 | 40,37 | 38,36 | 38,58 | 2.529.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
