(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 | | 2017-11-15 | 00:00:00 | 45,75 | 45,80 | 45,05 | 45,40 | 1.110.834 | | 2017-11-16 | 00:00:00 | 45,40 | 45,40 | 44,53 | 44,62 | 1.041.393 | | 2017-11-17 | 00:00:00 | 44,82 | 45,13 | 44,48 | 44,60 | 1.442.178 | | 2017-11-20 | 00:00:00 | 44,43 | 44,54 | 43,76 | 43,99 | 1.607.499 | | 2017-11-21 | 00:00:00 | 44,16 | 44,58 | 43,93 | 44,45 | 819.319 | | 2017-11-22 | 00:00:00 | 44,77 | 45,05 | 44,54 | 44,92 | 771.898 | | 2017-11-24 | 00:00:00 | 44,92 | 45,11 | 44,64 | 44,69 | 451.973 | | 2017-11-27 | 00:00:00 | 45,35 | 45,58 | 45,15 | 45,38 | 1.124.778 | | 2017-11-28 | 00:00:00 | 45,42 | 46,30 | 45,10 | 45,19 | 1.545.720 | | 2017-11-29 | 00:00:00 | 44,83 | 44,83 | 43,36 | 43,59 | 1.585.326 | | 2017-11-30 | 00:00:00 | 43,36 | 44,00 | 43,13 | 43,71 | 1.379.504 | | 2017-12-01 | 00:00:00 | 43,73 | 44,34 | 43,49 | 43,71 | 1.620.325 | | 2017-12-04 | 00:00:00 | 43,43 | 43,43 | 43,06 | 43,17 | 845.433 | | 2017-12-05 | 00:00:00 | 43,08 | 43,57 | 42,14 | 42,43 | 2.051.137 | | 2017-12-06 | 00:00:00 | 42,20 | 42,46 | 41,39 | 41,42 | 1.660.893 | | 2017-12-07 | 00:00:00 | 40,70 | 42,39 | 40,70 | 42,15 | 1.568.915 | | 2017-12-08 | 00:00:00 | 42,21 | 43,09 | 42,21 | 42,84 | 1.536.088 | | 2017-12-11 | 00:00:00 | 42,58 | 42,89 | 42,20 | 42,53 | 1.428.231 | | 2017-12-12 | 00:00:00 | 42,24 | 42,51 | 41,39 | 41,98 | 1.507.713 | | 2017-12-13 | 00:00:00 | 42,02 | 43,12 | 42,00 | 42,62 | 2.161.031 | | 2017-12-14 | 00:00:00 | 42,16 | 42,98 | 42,01 | 42,86 | 1.325.198 | | 2017-12-15 | 00:00:00 | 43,30 | 43,43 | 42,90 | 42,97 | 2.462.047 | | 2017-12-18 | 00:00:00 | 43,48 | 43,83 | 43,23 | 43,70 | 1.025.886 | | 2017-12-19 | 00:00:00 | 43,63 | 44,03 | 43,56 | 43,83 | 928.916 | | 2017-12-20 | 00:00:00 | 43,70 | 44,42 | 43,63 | 44,33 | 1.088.090 | | 2017-12-21 | 00:00:00 | 44,33 | 44,80 | 44,19 | 44,54 | 942.849 | | 2017-12-22 | 00:00:00 | 44,70 | 45,38 | 44,40 | 45,32 | 1.260.714 | | 2017-12-26 | 00:00:00 | 45,50 | 46,37 | 45,34 | 46,02 | 876.848 | | 2017-12-27 | 00:00:00 | 46,15 | 46,23 | 45,52 | 45,95 | 1.493.462 | | 2017-12-28 | 00:00:00 | 46,28 | 46,39 | 45,65 | 46,33 | 877.339 | | 2017-12-29 | 00:00:00 | 46,50 | 46,60 | 45,98 | 46,18 | 760.060 | | 2018-01-02 | 00:00:00 | 46,47 | 47,11 | 46,36 | 46,73 | 958.931 | | 2018-01-03 | 00:00:00 | 46,85 | 46,85 | 45,97 | 46,46 | 1.095.086 | | 2018-01-04 | 00:00:00 | 46,40 | 46,88 | 46,25 | 46,86 | 891.723 | | 2018-01-05 | 00:00:00 | 46,86 | 47,13 | 46,48 | 47,02 | 990.895 | | 2018-01-08 | 00:00:00 | 46,92 | 47,25 | 46,71 | 47,13 | 1.035.069 | | 2018-01-09 | 00:00:00 | 46,53 | 47,03 | 46,20 | 46,73 | 859.499 | | 2018-01-10 | 00:00:00 | 47,13 | 47,32 | 46,25 | 46,56 | 1.450.989 | | 2018-01-11 | 00:00:00 | 46,52 | 46,76 | 46,27 | 46,30 | 1.046.213 | | 2018-01-12 | 00:00:00 | 46,74 | 47,26 | 46,20 | 47,23 | 1.028.991 | | 2018-01-16 | 00:00:00 | 47,36 | 48,00 | 47,09 | 47,93 | 1.259.680 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
