(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 | | 2017-09-20 | 00:00:00 | 47,73 | 48,40 | 46,31 | 46,93 | 1.622.790 | | 2017-09-21 | 00:00:00 | 46,18 | 47,05 | 46,07 | 46,14 | 1.491.514 | | 2017-09-22 | 00:00:00 | 46,59 | 46,76 | 46,34 | 46,74 | 969.433 | | 2017-09-25 | 00:00:00 | 46,55 | 47,58 | 46,20 | 47,48 | 1.470.326 | | 2017-09-26 | 00:00:00 | 46,75 | 47,07 | 45,89 | 45,95 | 1.585.561 | | 2017-09-27 | 00:00:00 | 45,44 | 45,79 | 45,30 | 45,36 | 1.373.351 | | 2017-09-28 | 00:00:00 | 45,32 | 46,04 | 45,30 | 45,61 | 826.385 | | 2017-09-29 | 00:00:00 | 45,81 | 45,86 | 45,17 | 45,21 | 1.048.813 | | 2017-10-02 | 00:00:00 | 45,12 | 45,41 | 44,70 | 45,17 | 1.287.972 | | 2017-10-03 | 00:00:00 | 45,33 | 45,57 | 44,98 | 45,17 | 1.096.760 | | 2017-10-04 | 00:00:00 | 45,29 | 45,45 | 45,00 | 45,44 | 1.105.799 | | 2017-10-05 | 00:00:00 | 45,31 | 45,59 | 45,16 | 45,28 | 889.456 | | 2017-10-06 | 00:00:00 | 45,03 | 46,00 | 44,76 | 45,82 | 1.515.303 | | 2017-10-09 | 00:00:00 | 46,03 | 46,32 | 45,94 | 46,30 | 822.972 | | 2017-10-10 | 00:00:00 | 46,51 | 46,56 | 45,86 | 45,95 | 1.643.032 | | 2017-10-11 | 00:00:00 | 46,18 | 46,52 | 45,49 | 46,25 | 1.133.707 | | 2017-10-12 | 00:00:00 | 46,12 | 46,62 | 46,00 | 46,35 | 829.133 | | 2017-10-13 | 00:00:00 | 46,85 | 46,98 | 46,41 | 46,70 | 1.160.835 | | 2017-10-16 | 00:00:00 | 46,85 | 46,86 | 45,35 | 45,52 | 1.270.016 | | 2017-10-17 | 00:00:00 | 45,06 | 45,38 | 44,65 | 45,08 | 1.013.527 | | 2017-10-18 | 00:00:00 | 44,91 | 45,13 | 44,60 | 44,82 | 1.026.746 | | 2017-10-19 | 00:00:00 | 44,98 | 45,16 | 44,50 | 44,66 | 1.264.652 | | 2017-10-20 | 00:00:00 | 44,46 | 44,49 | 43,86 | 44,36 | 1.339.157 | | 2017-10-23 | 00:00:00 | 43,99 | 45,14 | 43,97 | 44,91 | 1.401.210 | | 2017-10-24 | 00:00:00 | 44,64 | 44,69 | 44,13 | 44,24 | 977.564 | | 2017-10-25 | 00:00:00 | 44,10 | 44,15 | 43,65 | 43,99 | 1.328.184 | | 2017-10-26 | 00:00:00 | 45,69 | 47,32 | 44,90 | 45,45 | 3.469.452 | | 2017-10-27 | 00:00:00 | 45,44 | 46,13 | 45,23 | 45,42 | 1.440.491 | | 2017-10-30 | 00:00:00 | 45,50 | 45,76 | 45,15 | 45,23 | 1.422.545 | | 2017-10-31 | 00:00:00 | 45,06 | 45,06 | 43,96 | 44,63 | 1.823.243 | | 2017-11-01 | 00:00:00 | 44,92 | 45,00 | 44,20 | 44,26 | 1.196.027 | | 2017-11-02 | 00:00:00 | 44,47 | 44,97 | 43,97 | 44,05 | 1.141.798 | | 2017-11-03 | 00:00:00 | 44,17 | 44,20 | 43,23 | 44,11 | 1.151.756 | | 2017-11-06 | 00:00:00 | 44,29 | 45,78 | 44,22 | 45,19 | 1.433.533 | | 2017-11-07 | 00:00:00 | 44,91 | 45,23 | 44,72 | 45,04 | 945.827 | | 2017-11-08 | 00:00:00 | 45,56 | 45,91 | 45,38 | 45,59 | 907.105 | | 2017-11-09 | 00:00:00 | 45,63 | 45,78 | 45,06 | 45,35 | 1.002.421 | | 2017-11-10 | 00:00:00 | 45,27 | 45,34 | 44,78 | 45,00 | 1.080.119 | | 2017-11-13 | 00:00:00 | 45,15 | 45,23 | 44,94 | 45,07 | 953.329 | | 2017-11-14 | 00:00:00 | 44,88 | 45,64 | 44,83 | 45,40 | 1.226.158 | | 2017-11-15 | 00:00:00 | 45,75 | 45,80 | 45,05 | 45,40 | 1.110.834 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
