(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 | | 2014-10-15 | 00:00:00 | 30,57 | 33,25 | 30,47 | 30,83 | 4.025.400 | | 2014-10-17 | 00:00:00 | 30,40 | 30,46 | 28,66 | 28,72 | 3.733.200 | | 2014-10-28 | 00:00:00 | 29,02 | 29,52 | 28,64 | 29,49 | 1.823.100 | | 2014-10-29 | 00:00:00 | 28,94 | 29,28 | 27,83 | 28,08 | 2.605.700 | | 2014-11-04 | 00:00:00 | 23,84 | 23,87 | 22,91 | 23,01 | 3.796.700 | | 2014-11-05 | 00:00:00 | 22,26 | 23,18 | 22,08 | 22,21 | 4.815.100 | | 2014-11-10 | 00:00:00 | 24,36 | 24,39 | 22,90 | 23,01 | 3.629.200 | | 2014-11-11 | 00:00:00 | 23,27 | 24,35 | 23,20 | 24,06 | 3.884.600 | | 2014-11-12 | 00:00:00 | 24,34 | 25,03 | 23,34 | 23,76 | 4.229.900 | | 2014-11-13 | 00:00:00 | 24,37 | 24,41 | 23,30 | 23,43 | 3.554.900 | | 2014-11-14 | 00:00:00 | 22,92 | 25,20 | 22,73 | 25,11 | 4.191.200 | | 2014-11-17 | 00:00:00 | 25,01 | 25,98 | 24,87 | 25,74 | 4.240.900 | | 2014-11-18 | 00:00:00 | 26,30 | 26,92 | 25,86 | 26,88 | 3.786.300 | | 2014-11-19 | 00:00:00 | 26,67 | 26,95 | 25,58 | 26,05 | 4.456.400 | | 2014-11-21 | 00:00:00 | 27,51 | 27,67 | 26,42 | 26,64 | 2.990.800 | | 2014-11-24 | 00:00:00 | 26,45 | 26,52 | 25,77 | 25,94 | 2.615.000 | | 2014-11-25 | 00:00:00 | 26,02 | 26,76 | 25,91 | 26,72 | 2.682.100 | | 2014-11-26 | 00:00:00 | 26,64 | 26,65 | 25,89 | 25,99 | 2.089.300 | | 2014-11-28 | 00:00:00 | 24,68 | 24,73 | 23,42 | 23,49 | 2.387.800 | | 2014-12-03 | 00:00:00 | 24,70 | 25,55 | 24,33 | 25,28 | 3.131.900 | | 2014-12-04 | 00:00:00 | 25,18 | 25,41 | 24,09 | 24,26 | 2.537.600 | | 2014-12-09 | 00:00:00 | 24,59 | 26,16 | 24,45 | 25,65 | 3.695.000 | | 2014-12-10 | 00:00:00 | 25,41 | 26,33 | 24,74 | 24,86 | 2.626.800 | | 2014-12-11 | 00:00:00 | 24,52 | 25,48 | 24,31 | 24,53 | 2.180.400 | | 2014-12-12 | 00:00:00 | 24,40 | 24,74 | 23,90 | 24,24 | 2.247.100 | | 2014-12-23 | 00:00:00 | 23,10 | 23,97 | 22,84 | 23,00 | 1.663.300 | | 2014-12-24 | 00:00:00 | 23,04 | 23,83 | 22,69 | 23,65 | 969.200 | | 2014-12-26 | 00:00:00 | 24,41 | 24,67 | 24,00 | 24,35 | 1.556.600 | | 2014-12-30 | 00:00:00 | 24,52 | 25,52 | 24,32 | 25,05 | 2.300.400 | | 2014-12-31 | 00:00:00 | 24,89 | 25,14 | 24,27 | 24,89 | 1.806.600 | | 2015-01-05 | 00:00:00 | 27,20 | 27,49 | 26,28 | 27,45 | 3.106.500 | | 2015-01-06 | 00:00:00 | 27,50 | 29,54 | 27,42 | 29,03 | 5.311.200 | | 2015-01-07 | 00:00:00 | 28,46 | 29,44 | 27,95 | 28,44 | 2.804.000 | | 2015-01-12 | 00:00:00 | 30,16 | 31,34 | 29,92 | 30,82 | 4.149.500 | | 2015-01-13 | 00:00:00 | 31,29 | 31,39 | 29,28 | 29,75 | 4.217.900 | | 2015-01-14 | 00:00:00 | 30,29 | 30,76 | 29,08 | 29,43 | 3.463.200 | | 2015-01-15 | 00:00:00 | 30,86 | 31,80 | 30,74 | 31,36 | 4.577.400 | | 2015-01-16 | 00:00:00 | 31,53 | 32,85 | 31,45 | 32,72 | 5.510.700 | | 2015-01-20 | 00:00:00 | 33,24 | 33,82 | 32,72 | 33,14 | 4.488.300 | | 2015-01-21 | 00:00:00 | 33,48 | 33,93 | 31,78 | 32,67 | 3.792.600 | | 2015-01-22 | 00:00:00 | 32,88 | 33,89 | 32,42 | 33,42 | 3.363.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
