(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 | | 2018-03-14 | 00:00:00 | 39,60 | 39,90 | 39,51 | 39,80 | 1.026.653 | | 2018-03-15 | 00:00:00 | 39,63 | 39,84 | 38,91 | 39,07 | 1.304.502 | | 2018-03-16 | 00:00:00 | 39,12 | 39,58 | 38,91 | 39,45 | 2.455.469 | | 2018-03-19 | 00:00:00 | 39,43 | 39,97 | 39,19 | 39,80 | 1.224.792 | | 2018-03-20 | 00:00:00 | 39,59 | 39,68 | 39,10 | 39,63 | 1.389.717 | | 2018-03-21 | 00:00:00 | 40,09 | 40,85 | 39,69 | 40,57 | 1.550.222 | | 2018-03-22 | 00:00:00 | 40,44 | 40,92 | 39,98 | 40,08 | 1.380.525 | | 2018-03-23 | 00:00:00 | 41,07 | 42,22 | 40,78 | 41,84 | 1.853.400 | | 2018-03-26 | 00:00:00 | 42,09 | 42,46 | 41,79 | 42,37 | 1.815.555 | | 2018-03-27 | 00:00:00 | 41,82 | 42,40 | 41,68 | 41,91 | 1.542.187 | | 2018-03-28 | 00:00:00 | 41,61 | 41,88 | 41,05 | 41,42 | 1.305.258 | | 2018-03-29 | 00:00:00 | 41,53 | 42,13 | 41,42 | 42,07 | 924.344 | | 2018-04-02 | 00:00:00 | 42,54 | 43,07 | 42,22 | 42,59 | 1.230.877 | | 2018-04-03 | 00:00:00 | 42,45 | 42,62 | 41,95 | 42,29 | 968.241 | | 2018-04-04 | 00:00:00 | 42,83 | 42,83 | 41,64 | 41,67 | 1.192.253 | | 2018-04-05 | 00:00:00 | 41,33 | 42,24 | 41,16 | 42,04 | 896.271 | | 2018-04-06 | 00:00:00 | 42,37 | 42,68 | 42,18 | 42,55 | 1.429.864 | | 2018-04-09 | 00:00:00 | 42,54 | 43,32 | 42,10 | 43,10 | 1.597.249 | | 2018-04-10 | 00:00:00 | 43,39 | 43,62 | 43,20 | 43,32 | 1.293.853 | | 2018-04-11 | 00:00:00 | 43,61 | 44,39 | 43,53 | 43,97 | 1.981.566 | | 2018-04-12 | 00:00:00 | 43,53 | 43,79 | 43,36 | 43,51 | 1.753.113 | | 2018-04-13 | 00:00:00 | 43,99 | 45,30 | 43,95 | 44,86 | 1.829.277 | | 2018-04-16 | 00:00:00 | 44,98 | 45,27 | 44,72 | 45,20 | 1.230.455 | | 2018-04-17 | 00:00:00 | 45,02 | 45,51 | 44,88 | 45,10 | 1.089.278 | | 2018-04-18 | 00:00:00 | 45,67 | 46,02 | 45,37 | 45,47 | 1.681.989 | | 2018-04-19 | 00:00:00 | 45,63 | 45,64 | 44,14 | 44,39 | 1.995.198 | | 2018-04-20 | 00:00:00 | 44,14 | 44,40 | 43,72 | 44,16 | 1.014.343 | | 2018-04-23 | 00:00:00 | 43,55 | 43,88 | 43,21 | 43,57 | 1.167.066 | | 2018-04-24 | 00:00:00 | 43,56 | 43,70 | 43,18 | 43,57 | 2.072.076 | | 2018-04-25 | 00:00:00 | 43,12 | 43,73 | 42,81 | 43,29 | 1.133.695 | | 2018-04-26 | 00:00:00 | 43,49 | 43,97 | 43,25 | 43,67 | 1.024.704 | | 2018-04-27 | 00:00:00 | 44,09 | 44,41 | 43,63 | 43,96 | 1.208.160 | | 2018-04-30 | 00:00:00 | 43,25 | 43,47 | 42,04 | 42,09 | 1.314.653 | | 2018-05-01 | 00:00:00 | 42,00 | 42,22 | 41,13 | 42,22 | 1.250.526 | | 2018-05-02 | 00:00:00 | 42,40 | 42,89 | 41,95 | 42,07 | 1.110.584 | | 2018-05-03 | 00:00:00 | 42,54 | 42,70 | 42,06 | 42,51 | 923.054 | | 2018-05-04 | 00:00:00 | 42,25 | 42,79 | 42,25 | 42,74 | 682.008 | | 2018-05-07 | 00:00:00 | 42,59 | 43,12 | 42,50 | 42,77 | 604.300 | | 2018-05-08 | 00:00:00 | 42,55 | 43,15 | 42,17 | 43,14 | 972.345 | | 2018-05-09 | 00:00:00 | 43,11 | 43,70 | 42,84 | 43,63 | 1.104.952 | | 2018-05-10 | 00:00:00 | 43,97 | 44,73 | 43,92 | 44,66 | 1.197.537 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
