(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-09-09 | 00:00:00 | 29,75 | 29,92 | 29,01 | 29,13 | 1.193.500 | | 2013-09-16 | 00:00:00 | 27,09 | 27,28 | 26,45 | 26,71 | 2.538.100 | | 2013-09-17 | 00:00:00 | 26,96 | 27,32 | 26,63 | 27,31 | 1.327.600 | | 2013-09-18 | 00:00:00 | 27,04 | 29,83 | 26,64 | 29,44 | 3.143.000 | | 2013-09-23 | 00:00:00 | 26,90 | 27,41 | 26,27 | 26,35 | 1.579.200 | | 2013-10-15 | 00:00:00 | 24,02 | 24,90 | 23,77 | 24,80 | 2.131.400 | | 2013-10-16 | 00:00:00 | 24,69 | 24,76 | 23,84 | 24,05 | 2.259.000 | | 2013-10-21 | 00:00:00 | 25,13 | 25,40 | 24,91 | 25,34 | 1.730.300 | | 2013-10-28 | 00:00:00 | 31,02 | 31,96 | 30,57 | 31,36 | 2.931.200 | | 2013-10-31 | 00:00:00 | 29,33 | 29,93 | 28,93 | 29,53 | 2.204.500 | | 2013-11-01 | 00:00:00 | 29,10 | 29,49 | 28,84 | 28,90 | 1.639.900 | | 2013-11-07 | 00:00:00 | 28,65 | 29,69 | 28,45 | 28,49 | 1.911.100 | | 2013-11-08 | 00:00:00 | 28,18 | 29,36 | 27,45 | 29,31 | 2.255.500 | | 2013-11-19 | 00:00:00 | 27,56 | 28,18 | 27,56 | 27,87 | 1.117.600 | | 2013-11-20 | 00:00:00 | 27,56 | 28,09 | 26,81 | 27,04 | 1.813.300 | | 2013-11-29 | 00:00:00 | 27,20 | 27,93 | 26,96 | 27,54 | 1.367.800 | | 2013-12-09 | 00:00:00 | 25,63 | 26,07 | 25,55 | 25,93 | 1.673.400 | | 2013-12-12 | 00:00:00 | 25,74 | 26,31 | 25,42 | 26,19 | 1.865.000 | | 2013-12-13 | 00:00:00 | 26,41 | 26,80 | 26,16 | 26,37 | 1.424.600 | | 2013-12-16 | 00:00:00 | 26,41 | 26,74 | 26,14 | 26,33 | 1.833.900 | | 2013-12-19 | 00:00:00 | 25,13 | 25,39 | 24,87 | 25,13 | 2.361.700 | | 2013-12-20 | 00:00:00 | 25,05 | 25,30 | 24,93 | 25,19 | 3.534.600 | | 2013-12-23 | 00:00:00 | 25,35 | 25,65 | 25,10 | 25,42 | 1.976.700 | | 2013-12-27 | 00:00:00 | 26,70 | 26,74 | 26,20 | 26,66 | 1.623.700 | | 2014-01-02 | 00:00:00 | 27,00 | 27,73 | 26,96 | 27,59 | 2.220.800 | | 2014-01-03 | 00:00:00 | 27,78 | 27,88 | 27,05 | 27,11 | 1.900.700 | | 2014-01-06 | 00:00:00 | 27,39 | 27,78 | 27,22 | 27,37 | 1.777.800 | | 2014-01-07 | 00:00:00 | 27,10 | 27,32 | 26,66 | 27,30 | 1.668.000 | | 2014-01-24 | 00:00:00 | 31,02 | 31,32 | 29,78 | 30,92 | 3.611.600 | | 2014-01-27 | 00:00:00 | 30,64 | 31,14 | 30,09 | 30,12 | 2.542.200 | | 2014-01-28 | 00:00:00 | 30,32 | 30,72 | 29,79 | 30,60 | 2.714.700 | | 2014-01-29 | 00:00:00 | 31,00 | 31,67 | 30,60 | 31,62 | 3.160.400 | | 2014-01-30 | 00:00:00 | 30,63 | 30,80 | 30,12 | 30,64 | 2.468.600 | | 2014-01-31 | 00:00:00 | 30,91 | 31,26 | 30,43 | 31,08 | 3.044.500 | | 2014-02-06 | 00:00:00 | 31,35 | 31,49 | 30,79 | 31,25 | 1.270.300 | | 2014-02-07 | 00:00:00 | 31,27 | 32,60 | 31,27 | 32,31 | 2.284.900 | | 2014-02-11 | 00:00:00 | 34,17 | 34,55 | 33,60 | 34,07 | 3.220.800 | | 2014-02-12 | 00:00:00 | 34,27 | 34,34 | 32,73 | 32,88 | 3.781.200 | | 2014-02-25 | 00:00:00 | 34,21 | 34,44 | 33,50 | 33,59 | 2.033.400 | | 2014-02-28 | 00:00:00 | 32,94 | 33,15 | 31,76 | 32,12 | 2.793.800 | | 2014-03-03 | 00:00:00 | 33,03 | 33,31 | 32,45 | 32,53 | 2.266.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
