(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 | | 2016-07-08 | 00:00:00 | 55,32 | 56,01 | 54,64 | 55,84 | 1.515.100 | | 2016-07-11 | 00:00:00 | 55,38 | 55,60 | 54,95 | 55,54 | 1.532.900 | | 2016-07-12 | 00:00:00 | 55,47 | 55,47 | 54,23 | 54,28 | 2.196.300 | | 2016-07-13 | 00:00:00 | 55,30 | 57,06 | 55,27 | 56,81 | 2.218.200 | | 2016-07-21 | 00:00:00 | 52,45 | 53,62 | 52,05 | 53,23 | 1.796.300 | | 2016-07-22 | 00:00:00 | 52,77 | 53,89 | 52,62 | 53,73 | 1.311.100 | | 2016-07-29 | 00:00:00 | 57,63 | 58,53 | 56,92 | 58,14 | 2.152.900 | | 2016-08-01 | 00:00:00 | 58,05 | 58,98 | 57,40 | 58,89 | 1.165.300 | | 2016-08-02 | 00:00:00 | 58,79 | 59,71 | 58,51 | 59,38 | 2.096.000 | | 2016-08-03 | 00:00:00 | 59,10 | 59,67 | 58,40 | 59,32 | 1.322.900 | | 2016-08-04 | 00:00:00 | 59,30 | 60,10 | 59,30 | 59,77 | 1.111.100 | | 2016-08-05 | 00:00:00 | 58,22 | 58,55 | 57,61 | 57,92 | 2.208.400 | | 2016-08-18 | 00:00:00 | 57,57 | 57,84 | 56,94 | 57,74 | 991.500 | | 2016-08-19 | 00:00:00 | 56,79 | 56,98 | 56,04 | 56,14 | 1.583.300 | | 2016-08-22 | 00:00:00 | 55,25 | 56,37 | 55,05 | 56,25 | 1.084.700 | | 2016-08-29 | 00:00:00 | 51,79 | 53,64 | 51,75 | 53,30 | 1.241.000 | | 2016-09-02 | 00:00:00 | 53,52 | 53,99 | 52,88 | 53,57 | 2.324.900 | | 2016-09-06 | 00:00:00 | 54,57 | 55,92 | 54,38 | 55,87 | 1.971.400 | | 2016-09-07 | 00:00:00 | 55,87 | 56,25 | 54,94 | 56,12 | 1.746.500 | | 2016-09-08 | 00:00:00 | 55,80 | 56,16 | 54,35 | 54,54 | 1.783.300 | | 2016-09-13 | 00:00:00 | 52,09 | 52,44 | 50,65 | 51,29 | 2.232.900 | | 2016-09-14 | 00:00:00 | 51,70 | 52,32 | 50,47 | 51,05 | 1.895.900 | | 2016-09-22 | 00:00:00 | 56,51 | 57,35 | 55,85 | 56,55 | 2.300.100 | | 2016-09-23 | 00:00:00 | 56,31 | 56,43 | 54,10 | 54,33 | 2.064.900 | | 2016-09-26 | 00:00:00 | 54,72 | 55,13 | 54,09 | 54,14 | 1.355.900 | | 2016-09-27 | 00:00:00 | 53,76 | 54,44 | 53,31 | 54,05 | 1.434.200 | | 2016-09-28 | 00:00:00 | 54,11 | 55,34 | 53,20 | 55,00 | 1.486.300 | | 2016-10-20 | 00:00:00 | 49,17 | 49,44 | 48,17 | 49,17 | 1.524.000 | | 2016-10-21 | 00:00:00 | 48,85 | 49,20 | 48,46 | 49,05 | 867.500 | | 2016-10-24 | 00:00:00 | 49,14 | 49,32 | 47,67 | 48,29 | 1.444.300 | | 2016-10-25 | 00:00:00 | 48,67 | 49,84 | 48,27 | 49,59 | 1.681.400 | | 2016-10-26 | 00:00:00 | 49,44 | 49,86 | 47,80 | 48,40 | 2.054.900 | | 2016-11-08 | 00:00:00 | 49,87 | 50,77 | 48,76 | 49,70 | 1.913.000 | | 2016-11-09 | 00:00:00 | 51,58 | 52,17 | 49,59 | 50,54 | 2.832.900 | | 2016-11-17 | 00:00:00 | 44,25 | 44,98 | 42,39 | 42,78 | 2.696.500 | | 2016-11-22 | 00:00:00 | 43,35 | 43,51 | 41,99 | 42,74 | 1.408.700 | | 2016-11-25 | 00:00:00 | 40,55 | 41,17 | 40,32 | 40,88 | 1.336.400 | | 2016-12-05 | 00:00:00 | 40,46 | 41,22 | 39,72 | 40,91 | 1.836.300 | | 2016-12-07 | 00:00:00 | 41,12 | 41,25 | 40,01 | 40,32 | 1.855.100 | | 2016-12-08 | 00:00:00 | 39,99 | 40,68 | 39,90 | 40,43 | 1.437.400 | | 2016-12-09 | 00:00:00 | 40,08 | 40,27 | 37,93 | 38,28 | 3.119.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
