(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 | | 2017-07-25 | 00:00:00 | 45,86 | 46,52 | 45,28 | 45,43 | 1.764.858 | | 2017-07-26 | 00:00:00 | 45,28 | 47,90 | 45,04 | 47,38 | 2.280.741 | | 2017-07-27 | 00:00:00 | 48,52 | 49,71 | 47,18 | 47,24 | 2.331.575 | | 2017-07-28 | 00:00:00 | 47,60 | 47,94 | 47,02 | 47,29 | 1.323.718 | | 2017-07-31 | 00:00:00 | 47,14 | 47,52 | 46,64 | 46,71 | 1.068.803 | | 2017-08-01 | 00:00:00 | 45,10 | 45,38 | 44,53 | 44,80 | 1.490.405 | | 2017-08-02 | 00:00:00 | 45,89 | 46,36 | 45,44 | 45,95 | 1.243.036 | | 2017-08-03 | 00:00:00 | 46,01 | 46,19 | 45,34 | 45,62 | 1.104.426 | | 2017-08-04 | 00:00:00 | 45,10 | 45,38 | 44,53 | 44,80 | 1.490.405 | | 2017-08-07 | 00:00:00 | 44,88 | 45,20 | 44,60 | 44,98 | 840.617 | | 2017-08-08 | 00:00:00 | 45,17 | 45,33 | 44,28 | 44,55 | 1.463.402 | | 2017-08-09 | 00:00:00 | 45,32 | 45,37 | 44,55 | 44,73 | 971.043 | | 2017-08-10 | 00:00:00 | 45,31 | 46,50 | 45,04 | 46,30 | 2.202.555 | | 2017-08-11 | 00:00:00 | 46,31 | 46,66 | 45,89 | 46,15 | 1.329.505 | | 2017-08-14 | 00:00:00 | 45,77 | 46,25 | 45,49 | 45,99 | 863.009 | | 2017-08-15 | 00:00:00 | 45,25 | 46,10 | 45,18 | 45,67 | 1.020.022 | | 2017-08-16 | 00:00:00 | 45,70 | 47,27 | 45,64 | 46,70 | 1.715.146 | | 2017-08-17 | 00:00:00 | 46,86 | 47,16 | 46,66 | 47,04 | 1.001.648 | | 2017-08-18 | 00:00:00 | 47,88 | 48,65 | 46,63 | 46,82 | 2.697.112 | | 2017-08-21 | 00:00:00 | 46,98 | 47,35 | 46,92 | 47,21 | 1.029.294 | | 2017-08-22 | 00:00:00 | 47,25 | 47,34 | 46,75 | 46,86 | 711.144 | | 2017-08-23 | 00:00:00 | 47,02 | 47,06 | 46,52 | 47,01 | 930.505 | | 2017-08-24 | 00:00:00 | 46,85 | 47,28 | 46,61 | 46,97 | 791.741 | | 2017-08-25 | 00:00:00 | 47,11 | 48,06 | 47,00 | 47,47 | 900.151 | | 2017-08-28 | 00:00:00 | 47,97 | 49,78 | 47,64 | 49,60 | 2.151.324 | | 2017-08-29 | 00:00:00 | 50,51 | 51,86 | 50,41 | 51,02 | 3.248.033 | | 2017-08-30 | 00:00:00 | 50,76 | 51,15 | 50,31 | 50,49 | 1.091.857 | | 2017-08-31 | 00:00:00 | 50,68 | 51,73 | 50,55 | 51,26 | 1.645.634 | | 2017-09-01 | 00:00:00 | 51,73 | 51,73 | 50,68 | 51,23 | 1.120.372 | | 2017-09-05 | 00:00:00 | 51,71 | 51,85 | 50,37 | 51,43 | 1.541.637 | | 2017-09-06 | 00:00:00 | 51,25 | 51,68 | 50,35 | 50,54 | 1.117.659 | | 2017-09-07 | 00:00:00 | 51,24 | 51,81 | 50,64 | 51,37 | 1.150.684 | | 2017-09-08 | 00:00:00 | 51,22 | 51,31 | 50,67 | 51,20 | 746.793 | | 2017-09-11 | 00:00:00 | 50,21 | 50,82 | 49,34 | 49,46 | 1.523.942 | | 2017-09-12 | 00:00:00 | 49,24 | 49,69 | 48,98 | 49,61 | 1.322.143 | | 2017-09-13 | 00:00:00 | 49,59 | 49,60 | 48,45 | 48,54 | 1.108.339 | | 2017-09-14 | 00:00:00 | 48,33 | 49,14 | 48,08 | 48,83 | 997.824 | | 2017-09-15 | 00:00:00 | 48,67 | 48,90 | 47,95 | 48,12 | 1.152.690 | | 2017-09-18 | 00:00:00 | 47,65 | 47,74 | 46,71 | 47,25 | 1.803.934 | | 2017-09-19 | 00:00:00 | 47,49 | 47,58 | 46,94 | 47,45 | 1.782.339 | | 2017-09-20 | 00:00:00 | 47,73 | 48,40 | 46,31 | 46,93 | 1.622.790 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
