(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 | | 2014-03-03 | 00:00:00 | 33,03 | 33,31 | 32,45 | 32,53 | 2.266.400 | | 2014-03-06 | 00:00:00 | 32,76 | 33,37 | 32,56 | 33,16 | 1.685.400 | | 2014-03-07 | 00:00:00 | 32,52 | 32,72 | 32,14 | 32,38 | 1.808.500 | | 2014-03-10 | 00:00:00 | 32,37 | 32,74 | 31,92 | 32,26 | 1.442.800 | | 2014-03-11 | 00:00:00 | 32,51 | 32,90 | 32,24 | 32,57 | 1.335.600 | | 2014-03-12 | 00:00:00 | 32,98 | 34,22 | 32,98 | 34,07 | 2.415.900 | | 2014-03-13 | 00:00:00 | 33,91 | 34,94 | 33,88 | 34,84 | 1.999.700 | | 2014-03-14 | 00:00:00 | 35,33 | 35,46 | 34,25 | 34,62 | 1.880.100 | | 2014-03-24 | 00:00:00 | 31,74 | 32,00 | 30,68 | 30,83 | 2.541.700 | | 2014-03-27 | 00:00:00 | 30,02 | 30,86 | 29,95 | 30,66 | 1.430.900 | | 2014-03-28 | 00:00:00 | 31,12 | 31,73 | 30,45 | 31,29 | 2.362.900 | | 2014-03-31 | 00:00:00 | 31,06 | 31,18 | 30,19 | 30,25 | 1.941.200 | | 2014-04-01 | 00:00:00 | 30,35 | 30,50 | 29,98 | 30,18 | 1.133.100 | | 2014-04-02 | 00:00:00 | 30,81 | 31,02 | 30,46 | 30,63 | 1.787.100 | | 2014-04-03 | 00:00:00 | 30,31 | 30,47 | 29,95 | 30,45 | 1.055.700 | | 2014-04-04 | 00:00:00 | 31,14 | 31,25 | 30,79 | 30,90 | 2.013.200 | | 2014-04-07 | 00:00:00 | 30,67 | 31,56 | 30,62 | 31,05 | 1.493.900 | | 2014-04-22 | 00:00:00 | 27,43 | 27,53 | 26,80 | 27,47 | 3.034.000 | | 2014-04-23 | 00:00:00 | 27,91 | 28,52 | 27,69 | 28,48 | 3.755.500 | | 2014-05-01 | 00:00:00 | 29,34 | 29,67 | 28,97 | 29,59 | 2.244.100 | | 2014-05-02 | 00:00:00 | 31,20 | 32,43 | 30,84 | 32,31 | 4.632.800 | | 2014-05-05 | 00:00:00 | 32,72 | 32,73 | 31,76 | 32,03 | 1.876.600 | | 2014-05-06 | 00:00:00 | 31,95 | 32,73 | 31,91 | 32,47 | 2.058.400 | | 2014-05-07 | 00:00:00 | 32,36 | 32,61 | 31,83 | 32,13 | 2.330.500 | | 2014-05-08 | 00:00:00 | 32,20 | 32,67 | 31,98 | 32,38 | 1.998.200 | | 2014-05-09 | 00:00:00 | 32,36 | 32,56 | 31,81 | 32,51 | 1.465.200 | | 2014-05-12 | 00:00:00 | 32,95 | 33,42 | 32,85 | 33,40 | 1.642.500 | | 2014-05-15 | 00:00:00 | 32,92 | 33,21 | 32,31 | 32,77 | 1.323.700 | | 2014-05-16 | 00:00:00 | 32,48 | 32,53 | 32,20 | 32,39 | 1.487.200 | | 2014-05-20 | 00:00:00 | 32,08 | 32,77 | 32,02 | 32,10 | 1.953.200 | | 2014-05-21 | 00:00:00 | 31,83 | 32,27 | 31,57 | 32,18 | 2.464.300 | | 2014-05-22 | 00:00:00 | 32,54 | 32,66 | 32,18 | 32,35 | 1.831.000 | | 2014-05-23 | 00:00:00 | 32,38 | 32,59 | 32,00 | 32,09 | 940.300 | | 2014-05-27 | 00:00:00 | 31,55 | 31,57 | 30,20 | 30,22 | 2.742.900 | | 2014-05-28 | 00:00:00 | 30,12 | 30,43 | 29,56 | 29,74 | 2.006.200 | | 2014-05-29 | 00:00:00 | 29,54 | 29,89 | 29,39 | 29,75 | 2.765.600 | | 2014-05-30 | 00:00:00 | 29,68 | 30,27 | 29,32 | 30,24 | 1.931.800 | | 2014-06-03 | 00:00:00 | 30,47 | 30,63 | 29,74 | 30,48 | 1.123.000 | | 2014-06-04 | 00:00:00 | 30,44 | 30,60 | 30,19 | 30,37 | 909.700 | | 2014-06-12 | 00:00:00 | 32,02 | 33,39 | 31,98 | 32,98 | 2.727.700 | | 2014-06-13 | 00:00:00 | 32,88 | 33,31 | 32,24 | 33,29 | 2.429.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
