(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 | | 2016-03-04 | 00:00:00 | 34,66 | 36,22 | 34,04 | 34,30 | 4.355.200 | | 2016-03-14 | 00:00:00 | 35,92 | 36,20 | 34,98 | 35,07 | 3.039.900 | | 2016-03-17 | 00:00:00 | 38,51 | 39,49 | 37,90 | 38,04 | 4.865.500 | | 2016-03-18 | 00:00:00 | 37,59 | 38,69 | 37,57 | 37,99 | 3.052.200 | | 2016-03-22 | 00:00:00 | 38,46 | 38,69 | 37,19 | 37,51 | 2.112.900 | | 2016-03-23 | 00:00:00 | 36,38 | 36,70 | 35,31 | 35,45 | 3.147.000 | | 2016-03-24 | 00:00:00 | 35,58 | 36,25 | 35,29 | 36,12 | 1.683.200 | | 2016-03-28 | 00:00:00 | 36,12 | 36,13 | 35,00 | 36,01 | 2.689.000 | | 2016-03-29 | 00:00:00 | 36,31 | 37,65 | 35,86 | 37,30 | 2.206.800 | | 2016-03-30 | 00:00:00 | 37,09 | 37,30 | 36,07 | 36,75 | 2.452.800 | | 2016-04-01 | 00:00:00 | 35,09 | 36,54 | 35,09 | 36,53 | 2.325.100 | | 2016-04-04 | 00:00:00 | 36,35 | 36,67 | 35,63 | 35,83 | 1.451.800 | | 2016-04-12 | 00:00:00 | 40,77 | 41,45 | 40,04 | 41,08 | 2.667.100 | | 2016-04-13 | 00:00:00 | 40,60 | 41,18 | 40,18 | 40,42 | 1.973.900 | | 2016-04-18 | 00:00:00 | 40,18 | 40,44 | 39,36 | 40,06 | 1.909.700 | | 2016-04-19 | 00:00:00 | 41,26 | 41,83 | 41,00 | 41,49 | 2.586.100 | | 2016-04-20 | 00:00:00 | 41,53 | 42,45 | 40,35 | 40,83 | 3.330.300 | | 2016-04-28 | 00:00:00 | 41,81 | 43,63 | 41,81 | 43,23 | 2.845.200 | | 2016-04-29 | 00:00:00 | 44,16 | 47,33 | 43,98 | 47,21 | 4.215.300 | | 2016-05-03 | 00:00:00 | 46,30 | 46,66 | 45,32 | 45,71 | 3.811.900 | | 2016-05-04 | 00:00:00 | 44,94 | 45,80 | 43,55 | 43,80 | 3.763.700 | | 2016-05-05 | 00:00:00 | 44,43 | 45,38 | 44,29 | 44,98 | 2.720.300 | | 2016-05-06 | 00:00:00 | 45,50 | 46,90 | 45,40 | 46,04 | 3.161.200 | | 2016-05-09 | 00:00:00 | 44,55 | 45,17 | 43,67 | 44,11 | 3.122.600 | | 2016-05-10 | 00:00:00 | 44,14 | 45,69 | 43,83 | 45,35 | 2.798.800 | | 2016-05-13 | 00:00:00 | 45,69 | 46,97 | 45,48 | 46,20 | 2.586.800 | | 2016-05-16 | 00:00:00 | 47,20 | 48,26 | 47,13 | 47,53 | 2.902.000 | | 2016-05-17 | 00:00:00 | 47,33 | 48,47 | 47,02 | 48,31 | 3.000.200 | | 2016-05-18 | 00:00:00 | 47,43 | 47,89 | 44,76 | 44,89 | 3.499.000 | | 2016-05-23 | 00:00:00 | 45,29 | 46,65 | 45,00 | 45,93 | 1.597.900 | | 2016-05-31 | 00:00:00 | 44,64 | 45,85 | 44,07 | 44,92 | 2.199.000 | | 2016-06-06 | 00:00:00 | 50,15 | 50,80 | 49,38 | 50,26 | 3.108.200 | | 2016-06-13 | 00:00:00 | 51,58 | 52,10 | 50,84 | 51,43 | 2.493.800 | | 2016-06-14 | 00:00:00 | 51,43 | 51,44 | 49,42 | 49,92 | 2.603.500 | | 2016-06-15 | 00:00:00 | 49,98 | 51,82 | 49,71 | 51,26 | 2.175.500 | | 2016-06-28 | 00:00:00 | 51,88 | 53,07 | 51,43 | 52,32 | 2.903.900 | | 2016-06-29 | 00:00:00 | 53,00 | 53,69 | 52,82 | 52,96 | 2.861.000 | | 2016-07-05 | 00:00:00 | 55,05 | 55,94 | 54,39 | 55,32 | 2.268.300 | | 2016-07-06 | 00:00:00 | 55,90 | 56,50 | 55,47 | 56,34 | 2.450.600 | | 2016-07-07 | 00:00:00 | 55,54 | 55,81 | 54,61 | 55,32 | 1.723.700 | | 2016-07-08 | 00:00:00 | 55,32 | 56,01 | 54,64 | 55,84 | 1.515.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
