(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 34,94 | 35,27 | 33,58 | 34,05 | 2.048.200 | 2006-07-14 | 00:00:00 | 34,51 | 35,00 | 34,05 | 34,75 | 1.407.600 | 2006-07-17 | 00:00:00 | 34,01 | 34,58 | 33,18 | 33,40 | 2.119.100 | 2006-07-18 | 00:00:00 | 33,77 | 34,27 | 32,63 | 34,09 | 2.701.900 | 2006-07-19 | 00:00:00 | 34,09 | 35,82 | 34,00 | 35,22 | 1.962.700 | 2006-07-20 | 00:00:00 | 35,00 | 35,36 | 33,92 | 33,92 | 1.440.100 | 2006-07-21 | 00:00:00 | 34,32 | 34,46 | 32,24 | 32,24 | 2.759.400 | 2006-07-24 | 00:00:00 | 31,67 | 33,25 | 31,48 | 33,05 | 2.315.100 | 2006-07-25 | 00:00:00 | 33,05 | 34,29 | 32,80 | 34,29 | 1.715.400 | 2006-07-26 | 00:00:00 | 33,99 | 35,49 | 33,53 | 35,45 | 1.876.500 | 2006-07-27 | 00:00:00 | 36,06 | 36,54 | 33,65 | 33,86 | 2.471.400 | 2006-07-28 | 00:00:00 | 34,04 | 35,86 | 34,04 | 35,69 | 2.519.800 | 2006-07-31 | 00:00:00 | 35,64 | 36,17 | 35,15 | 35,79 | 1.632.700 | 2006-08-01 | 00:00:00 | 35,79 | 36,97 | 35,31 | 36,97 | 1.943.500 | 2006-08-02 | 00:00:00 | 37,47 | 37,73 | 36,55 | 37,46 | 2.150.500 | 2006-08-03 | 00:00:00 | 36,53 | 37,12 | 36,10 | 36,66 | 1.164.200 | 2006-08-04 | 00:00:00 | 37,33 | 37,64 | 36,42 | 36,59 | 1.527.500 | 2006-08-07 | 00:00:00 | 37,02 | 37,81 | 36,72 | 37,20 | 1.004.400 | 2006-08-08 | 00:00:00 | 37,00 | 37,48 | 36,55 | 36,75 | 1.703.600 | 2006-08-09 | 00:00:00 | 37,20 | 38,28 | 36,93 | 37,73 | 2.044.000 | 2006-08-10 | 00:00:00 | 37,05 | 37,47 | 35,68 | 36,64 | 1.811.900 | 2006-08-11 | 00:00:00 | 36,88 | 37,16 | 35,02 | 35,05 | 2.144.100 | 2006-08-14 | 00:00:00 | 34,84 | 35,69 | 34,31 | 34,65 | 1.504.300 | 2006-08-15 | 00:00:00 | 34,77 | 35,49 | 34,77 | 35,22 | 1.269.500 | 2006-08-16 | 00:00:00 | 35,78 | 36,49 | 35,75 | 36,03 | 1.118.500 | 2006-08-17 | 00:00:00 | 36,00 | 36,13 | 34,50 | 34,85 | 1.334.800 | 2006-08-18 | 00:00:00 | 35,00 | 35,26 | 34,12 | 34,71 | 1.881.800 | 2006-08-21 | 00:00:00 | 35,45 | 37,30 | 35,40 | 37,26 | 1.791.400 | 2006-08-22 | 00:00:00 | 37,16 | 37,45 | 36,35 | 37,23 | 1.624.000 | 2006-08-23 | 00:00:00 | 37,66 | 38,00 | 36,77 | 37,00 | 1.240.300 | 2006-08-24 | 00:00:00 | 36,85 | 37,33 | 36,40 | 36,55 | 915.700 | 2006-08-25 | 00:00:00 | 36,70 | 37,10 | 36,37 | 36,55 | 959.000 | 2006-08-28 | 00:00:00 | 36,15 | 36,30 | 34,92 | 35,23 | 1.472.300 | 2006-08-29 | 00:00:00 | 35,15 | 35,18 | 33,96 | 34,94 | 1.968.000 | 2006-08-30 | 00:00:00 | 35,63 | 36,16 | 34,95 | 35,32 | 1.405.900 | 2006-08-31 | 00:00:00 | 36,46 | 37,84 | 36,34 | 37,75 | 2.285.500 | 2006-09-01 | 00:00:00 | 37,60 | 38,56 | 37,15 | 38,56 | 1.947.800 | 2006-09-05 | 00:00:00 | 39,22 | 40,46 | 39,05 | 40,40 | 2.959.800 | 2006-09-06 | 00:00:00 | 40,20 | 41,20 | 39,35 | 39,54 | 2.285.500 | 2006-09-07 | 00:00:00 | 38,42 | 38,97 | 37,75 | 37,78 | 2.087.100 | 2006-09-08 | 00:00:00 | 37,05 | 37,79 | 36,35 | 36,63 | 2.293.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|