(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-04-29 | 00:00:00 | 32,03 | 32,24 | 31,14 | 31,90 | 3.589.200 | | 2015-05-04 | 00:00:00 | 32,39 | 32,78 | 31,45 | 31,57 | 2.281.300 | | 2015-05-05 | 00:00:00 | 32,09 | 32,41 | 31,33 | 31,80 | 2.842.800 | | 2015-05-06 | 00:00:00 | 32,11 | 32,13 | 30,43 | 30,65 | 3.093.200 | | 2015-05-11 | 00:00:00 | 31,74 | 32,43 | 31,65 | 32,39 | 1.930.400 | | 2015-05-18 | 00:00:00 | 33,69 | 34,33 | 33,39 | 33,96 | 1.374.400 | | 2015-05-26 | 00:00:00 | 31,52 | 31,69 | 30,66 | 31,09 | 2.150.100 | | 2015-06-11 | 00:00:00 | 31,34 | 31,40 | 30,92 | 31,20 | 1.590.100 | | 2015-06-16 | 00:00:00 | 30,89 | 30,96 | 30,16 | 30,25 | 1.633.100 | | 2015-07-02 | 00:00:00 | 27,88 | 28,47 | 27,83 | 28,43 | 1.608.600 | | 2015-07-14 | 00:00:00 | 27,29 | 28,05 | 27,29 | 27,42 | 1.610.400 | | 2015-07-15 | 00:00:00 | 27,04 | 27,33 | 26,75 | 26,94 | 1.565.500 | | 2015-07-17 | 00:00:00 | 26,41 | 26,42 | 25,06 | 25,16 | 2.973.400 | | 2015-07-30 | 00:00:00 | 22,88 | 22,88 | 21,40 | 21,63 | 3.941.100 | | 2015-07-31 | 00:00:00 | 22,39 | 22,64 | 21,87 | 22,13 | 3.121.400 | | 2015-08-03 | 00:00:00 | 21,96 | 22,08 | 21,07 | 21,16 | 2.435.100 | | 2015-08-04 | 00:00:00 | 21,43 | 21,79 | 21,10 | 21,30 | 2.580.200 | | 2015-08-05 | 00:00:00 | 21,51 | 21,83 | 21,08 | 21,10 | 2.713.700 | | 2015-08-06 | 00:00:00 | 21,27 | 22,44 | 21,00 | 21,93 | 4.016.300 | | 2015-08-07 | 00:00:00 | 21,95 | 22,74 | 21,92 | 22,09 | 2.713.900 | | 2015-08-10 | 00:00:00 | 22,39 | 23,81 | 21,91 | 23,69 | 3.713.900 | | 2015-08-17 | 00:00:00 | 24,33 | 24,88 | 23,98 | 24,62 | 3.000.700 | | 2015-08-28 | 00:00:00 | 23,45 | 24,85 | 23,37 | 24,57 | 4.333.000 | | 2015-08-31 | 00:00:00 | 24,00 | 24,50 | 23,48 | 24,48 | 3.143.500 | | 2015-09-09 | 00:00:00 | 22,30 | 22,36 | 21,29 | 21,55 | 4.835.600 | | 2015-09-10 | 00:00:00 | 21,96 | 22,46 | 21,54 | 21,82 | 3.665.200 | | 2015-09-11 | 00:00:00 | 21,49 | 22,36 | 21,22 | 22,15 | 3.351.500 | | 2015-09-28 | 00:00:00 | 25,18 | 25,39 | 24,54 | 24,73 | 3.439.600 | | 2015-10-01 | 00:00:00 | 25,56 | 25,95 | 24,47 | 24,71 | 3.135.400 | | 2015-10-02 | 00:00:00 | 26,01 | 27,85 | 25,92 | 27,81 | 5.294.000 | | 2015-10-05 | 00:00:00 | 27,97 | 28,69 | 27,62 | 28,31 | 4.565.300 | | 2015-10-26 | 00:00:00 | 28,66 | 28,88 | 27,96 | 27,96 | 2.741.900 | | 2015-10-29 | 00:00:00 | 28,48 | 29,05 | 27,72 | 28,10 | 3.863.000 | | 2015-10-30 | 00:00:00 | 28,19 | 29,12 | 27,89 | 28,29 | 3.349.700 | | 2015-11-02 | 00:00:00 | 28,03 | 28,34 | 27,26 | 28,11 | 2.613.700 | | 2015-11-09 | 00:00:00 | 25,14 | 25,96 | 24,88 | 25,87 | 2.452.200 | | 2015-11-10 | 00:00:00 | 25,39 | 26,10 | 25,23 | 25,64 | 1.504.800 | | 2015-11-11 | 00:00:00 | 25,66 | 26,48 | 25,58 | 26,38 | 2.221.900 | | 2015-11-16 | 00:00:00 | 26,24 | 26,69 | 26,00 | 26,18 | 1.529.000 | | 2015-11-17 | 00:00:00 | 26,00 | 26,12 | 24,80 | 25,05 | 2.136.800 | | 2015-11-18 | 00:00:00 | 25,23 | 26,44 | 24,99 | 26,35 | 2.448.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
