(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 | | 2016-12-09 | 00:00:00 | 40,08 | 40,27 | 37,93 | 38,28 | 3.119.300 | | 2016-12-13 | 00:00:00 | 39,05 | 39,74 | 38,79 | 39,65 | 1.617.300 | | 2016-12-14 | 00:00:00 | 40,04 | 40,50 | 37,67 | 37,87 | 2.350.700 | | 2016-12-15 | 00:00:00 | 36,38 | 36,72 | 35,05 | 36,44 | 3.504.200 | | 2016-12-16 | 00:00:00 | 36,81 | 37,73 | 36,49 | 37,34 | 2.638.700 | | 2016-12-27 | 00:00:00 | 39,26 | 40,15 | 39,06 | 39,96 | 1.316.300 | | 2017-01-06 | 00:00:00 | 44,61 | 45,75 | 44,27 | 44,89 | 2.049.800 | | 2017-01-23 | 00:00:00 | 46,23 | 47,23 | 45,78 | 47,11 | 1.375.700 | | 2017-01-31 | 00:00:00 | 47,21 | 48,27 | 47,00 | 47,70 | 1.435.800 | | 2017-02-01 | 00:00:00 | 47,02 | 47,66 | 46,30 | 47,40 | 1.371.100 | | 2017-02-02 | 00:00:00 | 48,65 | 48,88 | 48,27 | 48,65 | 1.455.700 | | 2017-02-03 | 00:00:00 | 48,63 | 49,46 | 48,27 | 49,21 | 1.218.500 | | 2017-02-07 | 00:00:00 | 49,63 | 50,59 | 49,54 | 50,08 | 1.191.000 | | 2017-02-08 | 00:00:00 | 50,62 | 51,06 | 50,26 | 50,86 | 1.218.400 | | 2017-02-09 | 00:00:00 | 50,86 | 51,21 | 49,79 | 50,20 | 1.008.600 | | 2017-02-10 | 00:00:00 | 49,43 | 51,04 | 49,29 | 50,83 | 915.100 | | 2017-02-16 | 00:00:00 | 48,12 | 48,47 | 45,50 | 47,10 | 4.438.400 | | 2017-02-17 | 00:00:00 | 47,19 | 47,70 | 46,54 | 46,82 | 2.114.600 | | 2017-02-21 | 00:00:00 | 46,14 | 46,77 | 46,00 | 46,61 | 1.672.300 | | 2017-03-09 | 00:00:00 | 40,02 | 40,41 | 39,81 | 39,86 | 1.113.600 | | 2017-03-10 | 00:00:00 | 40,16 | 41,34 | 40,04 | 41,20 | 2.381.700 | | 2017-03-31 | 00:00:00 | 42,30 | 42,93 | 41,96 | 42,44 | 1.523.800 | | 2017-04-03 | 00:00:00 | 42,59 | 43,57 | 42,26 | 43,55 | 1.068.700 | | 2017-04-13 | 00:00:00 | 47,40 | 47,45 | 46,01 | 46,62 | 1.886.300 | | 2017-04-24 | 00:00:00 | 45,14 | 46,08 | 44,86 | 45,66 | 2.091.000 | | 2017-04-25 | 00:00:00 | 45,03 | 45,20 | 42,99 | 43,46 | 2.830.100 | | 2017-04-26 | 00:00:00 | 43,47 | 43,95 | 42,59 | 43,61 | 2.287.400 | | 2017-05-09 | 00:00:00 | 46,15 | 46,42 | 45,61 | 46,22 | 1.203.500 | | 2017-05-10 | 00:00:00 | 46,95 | 47,16 | 46,64 | 46,77 | 1.286.600 | | 2017-05-11 | 00:00:00 | 47,18 | 47,89 | 46,69 | 47,62 | 1.867.900 | | 2017-05-12 | 00:00:00 | 48,00 | 48,51 | 47,71 | 48,42 | 1.726.400 | | 2017-05-15 | 00:00:00 | 48,94 | 49,23 | 48,30 | 48,85 | 1.687.071 | | 2017-05-16 | 00:00:00 | 49,01 | 49,38 | 48,70 | 49,16 | 1.299.197 | | 2017-05-17 | 00:00:00 | 49,96 | 50,59 | 49,16 | 49,53 | 2.908.573 | | 2017-05-18 | 00:00:00 | 49,11 | 49,30 | 48,06 | 48,81 | 1.913.572 | | 2017-05-19 | 00:00:00 | 49,21 | 49,36 | 48,78 | 49,24 | 1.724.298 | | 2017-05-22 | 00:00:00 | 49,63 | 50,04 | 49,01 | 49,13 | 891.439 | | 2017-05-23 | 00:00:00 | 49,22 | 49,49 | 47,57 | 47,60 | 2.033.299 | | 2017-05-24 | 00:00:00 | 47,61 | 48,29 | 46,43 | 48,27 | 2.053.550 | | 2017-05-25 | 00:00:00 | 47,79 | 48,56 | 47,76 | 48,25 | 1.294.352 | | 2017-05-26 | 00:00:00 | 48,77 | 49,60 | 48,74 | 49,13 | 1.903.079 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
