(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 38,44 | 39,70 | 37,95 | 38,94 | 2.454.300 | | 2012-07-26 | 00:00:00 | 41,64 | 42,83 | 41,55 | 42,09 | 7.182.200 | | 2012-07-27 | 00:00:00 | 42,67 | 43,59 | 42,33 | 43,18 | 2.712.900 | | 2012-07-30 | 00:00:00 | 43,49 | 44,70 | 43,06 | 44,31 | 1.942.400 | | 2012-07-31 | 00:00:00 | 44,00 | 44,61 | 43,59 | 43,83 | 2.520.500 | | 2012-08-01 | 00:00:00 | 43,79 | 44,72 | 42,45 | 44,10 | 2.782.900 | | 2012-08-02 | 00:00:00 | 43,71 | 44,86 | 43,47 | 43,51 | 2.158.300 | | 2012-08-03 | 00:00:00 | 44,13 | 44,34 | 43,33 | 43,65 | 2.462.000 | | 2012-08-06 | 00:00:00 | 43,68 | 45,54 | 43,68 | 44,81 | 1.878.500 | | 2012-08-07 | 00:00:00 | 44,64 | 45,31 | 44,58 | 45,28 | 1.918.700 | | 2012-08-08 | 00:00:00 | 45,31 | 45,95 | 45,01 | 45,19 | 2.260.100 | | 2012-08-09 | 00:00:00 | 45,16 | 45,87 | 44,82 | 45,32 | 2.017.100 | | 2012-08-10 | 00:00:00 | 45,22 | 45,82 | 45,10 | 45,38 | 1.484.800 | | 2012-08-13 | 00:00:00 | 45,47 | 45,79 | 44,54 | 44,93 | 1.676.500 | | 2012-08-14 | 00:00:00 | 44,67 | 45,01 | 44,42 | 44,53 | 1.603.900 | | 2012-08-15 | 00:00:00 | 44,17 | 44,17 | 43,69 | 43,95 | 1.746.300 | | 2012-08-16 | 00:00:00 | 44,23 | 46,09 | 44,09 | 45,89 | 1.973.400 | | 2012-08-17 | 00:00:00 | 45,93 | 46,50 | 45,40 | 46,30 | 1.855.600 | | 2012-08-20 | 00:00:00 | 46,26 | 47,06 | 45,92 | 46,78 | 1.496.200 | | 2012-08-21 | 00:00:00 | 47,50 | 47,72 | 46,43 | 46,62 | 1.665.000 | | 2012-08-22 | 00:00:00 | 46,08 | 47,58 | 45,95 | 47,25 | 1.425.200 | | 2012-08-23 | 00:00:00 | 47,77 | 47,95 | 46,95 | 47,29 | 2.113.200 | | 2012-08-24 | 00:00:00 | 47,07 | 47,52 | 46,70 | 47,39 | 901.000 | | 2012-08-27 | 00:00:00 | 47,36 | 47,44 | 46,59 | 46,80 | 994.400 | | 2012-08-28 | 00:00:00 | 46,94 | 47,45 | 46,89 | 46,95 | 1.224.900 | | 2012-08-29 | 00:00:00 | 47,08 | 47,37 | 46,23 | 46,46 | 1.530.700 | | 2012-08-30 | 00:00:00 | 46,37 | 46,73 | 45,83 | 46,01 | 1.197.200 | | 2012-08-31 | 00:00:00 | 46,51 | 48,44 | 45,90 | 48,32 | 2.065.100 | | 2012-09-04 | 00:00:00 | 48,34 | 48,39 | 47,53 | 47,81 | 1.563.500 | | 2012-09-05 | 00:00:00 | 48,05 | 48,11 | 46,71 | 47,72 | 1.402.400 | | 2012-09-06 | 00:00:00 | 47,92 | 48,67 | 47,78 | 48,33 | 1.471.600 | | 2012-09-07 | 00:00:00 | 49,30 | 50,09 | 49,27 | 49,42 | 2.119.900 | | 2012-09-10 | 00:00:00 | 49,44 | 49,59 | 47,82 | 47,99 | 1.520.400 | | 2012-09-11 | 00:00:00 | 48,35 | 48,98 | 47,90 | 48,18 | 1.434.500 | | 2012-09-12 | 00:00:00 | 48,41 | 48,46 | 47,28 | 48,34 | 2.127.500 | | 2012-09-13 | 00:00:00 | 48,16 | 50,55 | 47,90 | 50,17 | 3.717.000 | | 2012-09-14 | 00:00:00 | 50,49 | 51,93 | 50,47 | 51,37 | 3.027.800 | | 2012-09-17 | 00:00:00 | 51,63 | 52,18 | 49,83 | 51,41 | 2.220.200 | | 2012-09-18 | 00:00:00 | 50,98 | 51,94 | 50,76 | 51,86 | 2.251.100 | | 2012-09-19 | 00:00:00 | 51,79 | 53,12 | 51,61 | 52,66 | 2.169.900 | | 2012-09-20 | 00:00:00 | 51,93 | 52,57 | 51,67 | 51,98 | 2.124.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
