(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 | | 2018-01-16 | 00:00:00 | 47,36 | 48,00 | 47,09 | 47,93 | 1.259.680 | | 2018-01-17 | 00:00:00 | 47,81 | 48,36 | 47,26 | 47,46 | 1.430.245 | | 2018-01-18 | 00:00:00 | 47,38 | 47,48 | 46,59 | 46,70 | 1.059.488 | | 2018-01-19 | 00:00:00 | 46,95 | 47,07 | 46,24 | 46,26 | 1.071.788 | | 2018-01-22 | 00:00:00 | 46,33 | 46,49 | 45,66 | 45,92 | 1.010.001 | | 2018-01-23 | 00:00:00 | 45,82 | 46,63 | 45,23 | 46,48 | 1.046.471 | | 2018-01-24 | 00:00:00 | 47,35 | 49,29 | 47,32 | 49,12 | 2.417.356 | | 2018-01-25 | 00:00:00 | 49,25 | 49,80 | 48,58 | 48,79 | 2.049.528 | | 2018-01-26 | 00:00:00 | 48,99 | 49,41 | 48,64 | 49,23 | 909.424 | | 2018-01-29 | 00:00:00 | 48,99 | 49,27 | 47,60 | 47,67 | 1.353.397 | | 2018-01-30 | 00:00:00 | 48,07 | 48,36 | 47,00 | 47,35 | 1.000.257 | | 2018-01-31 | 00:00:00 | 47,69 | 47,76 | 46,35 | 47,28 | 1.083.121 | | 2018-02-01 | 00:00:00 | 47,05 | 47,28 | 46,41 | 47,14 | 892.580 | | 2018-02-02 | 00:00:00 | 46,15 | 46,62 | 45,42 | 45,79 | 1.490.633 | | 2018-02-05 | 00:00:00 | 45,80 | 46,12 | 44,44 | 44,77 | 1.591.852 | | 2018-02-06 | 00:00:00 | 44,40 | 44,57 | 43,56 | 43,91 | 1.746.479 | | 2018-02-07 | 00:00:00 | 43,71 | 44,49 | 43,51 | 43,84 | 1.323.694 | | 2018-02-08 | 00:00:00 | 44,01 | 44,40 | 43,26 | 43,46 | 1.422.997 | | 2018-02-09 | 00:00:00 | 43,30 | 43,36 | 41,56 | 42,85 | 1.986.540 | | 2018-02-12 | 00:00:00 | 43,20 | 44,35 | 42,91 | 44,05 | 1.684.367 | | 2018-02-13 | 00:00:00 | 44,06 | 44,13 | 43,45 | 43,92 | 1.198.879 | | 2018-02-14 | 00:00:00 | 43,72 | 46,13 | 43,61 | 45,49 | 2.747.342 | | 2018-02-15 | 00:00:00 | 45,76 | 46,07 | 44,17 | 45,10 | 2.347.415 | | 2018-02-16 | 00:00:00 | 43,97 | 44,05 | 42,57 | 43,10 | 3.762.611 | | 2018-02-20 | 00:00:00 | 42,37 | 42,55 | 41,58 | 41,68 | 1.695.251 | | 2018-02-21 | 00:00:00 | 41,52 | 41,63 | 40,42 | 40,44 | 2.047.421 | | 2018-02-22 | 00:00:00 | 40,44 | 40,83 | 40,21 | 40,25 | 1.409.385 | | 2018-02-23 | 00:00:00 | 40,20 | 40,65 | 39,75 | 40,56 | 1.690.024 | | 2018-02-26 | 00:00:00 | 40,85 | 41,04 | 40,21 | 40,44 | 1.233.447 | | 2018-02-27 | 00:00:00 | 40,04 | 40,27 | 38,50 | 38,60 | 2.425.606 | | 2018-02-28 | 00:00:00 | 38,80 | 39,33 | 38,05 | 38,09 | 2.080.109 | | 2018-03-01 | 00:00:00 | 37,85 | 38,75 | 37,35 | 38,66 | 2.178.434 | | 2018-03-02 | 00:00:00 | 38,89 | 39,36 | 38,05 | 38,13 | 1.382.202 | | 2018-03-05 | 00:00:00 | 37,84 | 38,40 | 37,48 | 38,31 | 1.314.528 | | 2018-03-06 | 00:00:00 | 38,92 | 39,61 | 38,80 | 39,17 | 1.376.898 | | 2018-03-07 | 00:00:00 | 39,06 | 39,33 | 38,27 | 38,38 | 997.811 | | 2018-03-08 | 00:00:00 | 38,51 | 39,26 | 38,00 | 39,09 | 1.350.781 | | 2018-03-09 | 00:00:00 | 38,95 | 39,31 | 38,70 | 39,06 | 1.080.203 | | 2018-03-12 | 00:00:00 | 38,71 | 39,52 | 38,71 | 39,46 | 1.373.377 | | 2018-03-13 | 00:00:00 | 39,58 | 39,80 | 39,23 | 39,51 | 1.075.531 | | 2018-03-14 | 00:00:00 | 39,60 | 39,90 | 39,51 | 39,80 | 1.026.653 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
