(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 | | 2015-11-18 | 00:00:00 | 25,23 | 26,44 | 24,99 | 26,35 | 2.448.900 | | 2015-11-19 | 00:00:00 | 26,71 | 27,67 | 26,45 | 27,03 | 2.676.500 | | 2015-11-23 | 00:00:00 | 25,96 | 26,15 | 25,59 | 25,92 | 1.408.400 | | 2015-11-24 | 00:00:00 | 26,86 | 26,90 | 26,22 | 26,70 | 1.518.400 | | 2015-11-25 | 00:00:00 | 26,31 | 27,22 | 26,20 | 26,69 | 1.530.000 | | 2015-11-30 | 00:00:00 | 26,18 | 26,67 | 26,18 | 26,45 | 1.672.000 | | 2015-12-01 | 00:00:00 | 26,65 | 27,49 | 26,33 | 27,34 | 1.809.800 | | 2015-12-02 | 00:00:00 | 26,76 | 27,13 | 26,43 | 26,83 | 1.827.800 | | 2015-12-08 | 00:00:00 | 27,81 | 28,14 | 27,32 | 28,04 | 1.916.900 | | 2015-12-09 | 00:00:00 | 28,62 | 28,73 | 27,49 | 27,93 | 1.917.600 | | 2015-12-10 | 00:00:00 | 27,72 | 28,13 | 27,47 | 27,49 | 1.508.000 | | 2015-12-11 | 00:00:00 | 27,14 | 28,24 | 27,06 | 27,87 | 1.847.600 | | 2015-12-14 | 00:00:00 | 27,68 | 27,72 | 26,49 | 26,58 | 2.860.100 | | 2015-12-15 | 00:00:00 | 26,70 | 26,80 | 25,98 | 26,45 | 2.294.400 | | 2015-12-16 | 00:00:00 | 27,05 | 27,62 | 26,38 | 27,28 | 2.678.100 | | 2015-12-21 | 00:00:00 | 26,65 | 26,99 | 26,29 | 26,73 | 1.808.600 | | 2015-12-22 | 00:00:00 | 26,38 | 27,11 | 26,33 | 26,48 | 1.157.500 | | 2015-12-23 | 00:00:00 | 26,60 | 26,83 | 26,22 | 26,69 | 1.323.700 | | 2015-12-24 | 00:00:00 | 26,90 | 27,42 | 26,88 | 27,21 | 684.800 | | 2015-12-28 | 00:00:00 | 26,78 | 26,96 | 26,50 | 26,82 | 1.154.800 | | 2016-01-07 | 00:00:00 | 28,96 | 30,29 | 28,72 | 29,99 | 3.576.700 | | 2016-01-08 | 00:00:00 | 29,09 | 30,07 | 29,04 | 29,56 | 3.011.300 | | 2016-01-11 | 00:00:00 | 29,62 | 30,00 | 28,19 | 28,59 | 2.351.400 | | 2016-01-14 | 00:00:00 | 28,91 | 29,31 | 27,26 | 27,87 | 4.277.800 | | 2016-01-15 | 00:00:00 | 28,93 | 29,05 | 27,76 | 28,01 | 3.671.300 | | 2016-01-22 | 00:00:00 | 26,87 | 27,54 | 26,21 | 27,28 | 2.516.300 | | 2016-01-25 | 00:00:00 | 27,81 | 28,18 | 27,46 | 27,90 | 2.460.300 | | 2016-01-28 | 00:00:00 | 28,59 | 29,42 | 28,00 | 28,97 | 2.746.600 | | 2016-01-29 | 00:00:00 | 28,89 | 29,77 | 28,58 | 29,44 | 2.705.200 | | 2016-02-01 | 00:00:00 | 29,89 | 30,46 | 29,57 | 30,07 | 2.456.700 | | 2016-02-02 | 00:00:00 | 29,57 | 29,93 | 28,95 | 29,76 | 2.298.300 | | 2016-02-03 | 00:00:00 | 29,90 | 31,60 | 29,80 | 31,40 | 4.222.600 | | 2016-02-08 | 00:00:00 | 34,15 | 35,52 | 33,90 | 33,91 | 5.136.000 | | 2016-02-17 | 00:00:00 | 34,19 | 34,48 | 33,33 | 33,90 | 2.807.700 | | 2016-02-18 | 00:00:00 | 33,68 | 35,24 | 33,47 | 35,06 | 2.975.700 | | 2016-02-23 | 00:00:00 | 35,17 | 35,54 | 34,72 | 35,25 | 2.113.000 | | 2016-02-24 | 00:00:00 | 36,04 | 37,24 | 34,86 | 35,21 | 4.023.300 | | 2016-03-01 | 00:00:00 | 35,34 | 35,42 | 33,40 | 33,45 | 3.081.300 | | 2016-03-02 | 00:00:00 | 33,54 | 34,11 | 33,02 | 33,89 | 3.137.800 | | 2016-03-03 | 00:00:00 | 33,96 | 34,84 | 33,75 | 34,35 | 2.693.100 | | 2016-03-04 | 00:00:00 | 34,66 | 36,22 | 34,04 | 34,30 | 4.355.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
