(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 | | 2015-01-22 | 00:00:00 | 32,88 | 33,89 | 32,42 | 33,42 | 3.363.500 | | 2015-01-23 | 00:00:00 | 32,81 | 33,19 | 32,28 | 32,56 | 2.375.300 | | 2015-01-26 | 00:00:00 | 31,60 | 32,73 | 31,15 | 32,71 | 2.593.700 | | 2015-02-02 | 00:00:00 | 32,97 | 34,72 | 32,89 | 34,58 | 2.948.300 | | 2015-02-05 | 00:00:00 | 33,88 | 34,78 | 33,78 | 34,56 | 2.176.700 | | 2015-02-06 | 00:00:00 | 33,06 | 33,40 | 31,18 | 31,58 | 4.341.900 | | 2015-02-09 | 00:00:00 | 31,91 | 32,31 | 31,74 | 32,09 | 2.154.000 | | 2015-02-10 | 00:00:00 | 31,59 | 31,78 | 31,01 | 31,44 | 2.098.100 | | 2015-02-11 | 00:00:00 | 31,24 | 31,41 | 30,46 | 30,77 | 2.666.000 | | 2015-02-17 | 00:00:00 | 31,63 | 32,16 | 31,24 | 31,33 | 2.631.300 | | 2015-02-18 | 00:00:00 | 31,69 | 32,12 | 30,66 | 31,93 | 3.392.100 | | 2015-02-19 | 00:00:00 | 31,93 | 32,10 | 30,80 | 30,92 | 2.112.700 | | 2015-02-20 | 00:00:00 | 31,18 | 31,67 | 30,35 | 30,37 | 2.969.300 | | 2015-02-23 | 00:00:00 | 30,10 | 31,18 | 29,95 | 30,80 | 2.062.700 | | 2015-02-24 | 00:00:00 | 30,46 | 31,04 | 30,06 | 30,55 | 1.482.700 | | 2015-02-25 | 00:00:00 | 30,94 | 32,24 | 30,75 | 32,12 | 2.362.600 | | 2015-02-26 | 00:00:00 | 32,66 | 32,70 | 31,83 | 32,11 | 1.909.100 | | 2015-02-27 | 00:00:00 | 32,12 | 32,97 | 31,89 | 32,15 | 1.713.800 | | 2015-03-03 | 00:00:00 | 32,22 | 33,00 | 31,55 | 31,65 | 2.061.400 | | 2015-03-04 | 00:00:00 | 31,42 | 31,60 | 30,60 | 30,78 | 1.651.500 | | 2015-03-05 | 00:00:00 | 30,84 | 31,69 | 30,54 | 31,31 | 1.748.900 | | 2015-03-06 | 00:00:00 | 30,23 | 30,25 | 28,51 | 28,66 | 3.489.100 | | 2015-03-10 | 00:00:00 | 27,61 | 28,54 | 27,21 | 27,49 | 3.103.500 | | 2015-03-11 | 00:00:00 | 27,45 | 28,69 | 26,90 | 28,59 | 2.534.600 | | 2015-03-16 | 00:00:00 | 28,48 | 28,85 | 27,90 | 28,44 | 1.553.200 | | 2015-03-17 | 00:00:00 | 27,94 | 28,83 | 27,86 | 28,10 | 1.386.000 | | 2015-03-18 | 00:00:00 | 27,91 | 29,48 | 27,33 | 29,27 | 3.117.100 | | 2015-04-07 | 00:00:00 | 30,39 | 30,56 | 29,58 | 29,67 | 1.537.300 | | 2015-04-08 | 00:00:00 | 29,76 | 30,00 | 28,70 | 28,98 | 1.948.500 | | 2015-04-13 | 00:00:00 | 29,60 | 29,90 | 28,99 | 29,05 | 1.756.500 | | 2015-04-14 | 00:00:00 | 29,09 | 29,59 | 28,96 | 29,34 | 1.550.400 | | 2015-04-15 | 00:00:00 | 29,54 | 30,50 | 29,49 | 30,42 | 1.729.500 | | 2015-04-16 | 00:00:00 | 30,63 | 30,83 | 29,70 | 30,07 | 2.164.200 | | 2015-04-17 | 00:00:00 | 30,24 | 30,81 | 30,07 | 30,27 | 1.399.100 | | 2015-04-20 | 00:00:00 | 29,81 | 30,33 | 29,61 | 30,13 | 1.373.100 | | 2015-04-21 | 00:00:00 | 30,10 | 30,79 | 29,91 | 30,59 | 1.979.200 | | 2015-04-22 | 00:00:00 | 30,26 | 30,43 | 28,92 | 29,09 | 2.466.700 | | 2015-04-23 | 00:00:00 | 29,21 | 30,64 | 29,00 | 30,54 | 2.385.400 | | 2015-04-24 | 00:00:00 | 30,36 | 30,73 | 29,75 | 29,82 | 1.770.900 | | 2015-04-28 | 00:00:00 | 30,30 | 32,16 | 30,22 | 32,06 | 3.224.500 | | 2015-04-29 | 00:00:00 | 32,03 | 32,24 | 31,14 | 31,90 | 3.589.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
