(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 37,05 | 37,79 | 36,35 | 36,63 | 2.293.700 | | 2006-09-11 | 00:00:00 | 35,10 | 35,26 | 32,90 | 33,27 | 4.261.000 | | 2006-09-12 | 00:00:00 | 33,44 | 33,92 | 32,02 | 32,32 | 3.243.300 | | 2006-09-13 | 00:00:00 | 32,81 | 33,43 | 32,14 | 32,15 | 2.455.400 | | 2006-09-14 | 00:00:00 | 32,50 | 32,54 | 30,43 | 30,53 | 2.865.100 | | 2006-09-15 | 00:00:00 | 30,44 | 31,18 | 29,57 | 30,58 | 3.618.800 | | 2006-09-18 | 00:00:00 | 31,01 | 31,86 | 30,53 | 31,56 | 2.248.800 | | 2006-09-19 | 00:00:00 | 31,25 | 31,68 | 30,00 | 30,05 | 2.437.900 | | 2006-09-20 | 00:00:00 | 30,55 | 30,82 | 29,43 | 29,47 | 2.546.200 | | 2006-09-21 | 00:00:00 | 29,58 | 30,32 | 29,25 | 29,82 | 2.401.200 | | 2006-09-22 | 00:00:00 | 30,30 | 30,89 | 30,25 | 30,39 | 2.230.300 | | 2006-09-25 | 00:00:00 | 30,35 | 30,52 | 29,28 | 30,27 | 2.496.600 | | 2006-09-26 | 00:00:00 | 30,35 | 31,46 | 30,12 | 31,32 | 2.100.500 | | 2006-09-27 | 00:00:00 | 31,47 | 32,67 | 31,33 | 32,55 | 2.478.100 | | 2006-09-28 | 00:00:00 | 32,90 | 33,08 | 31,51 | 31,58 | 2.121.100 | | 2006-09-29 | 00:00:00 | 31,07 | 31,80 | 30,70 | 31,13 | 2.052.100 | | 2006-10-02 | 00:00:00 | 31,50 | 31,98 | 31,35 | 31,46 | 1.493.400 | | 2006-10-03 | 00:00:00 | 30,55 | 30,55 | 28,28 | 28,52 | 3.313.600 | | 2006-10-04 | 00:00:00 | 28,58 | 28,87 | 27,24 | 28,85 | 3.468.700 | | 2006-10-05 | 00:00:00 | 29,30 | 30,22 | 29,30 | 29,98 | 2.222.000 | | 2006-10-06 | 00:00:00 | 29,78 | 30,61 | 29,11 | 29,80 | 2.166.600 | | 2006-10-09 | 00:00:00 | 30,31 | 30,45 | 29,21 | 29,35 | 1.400.100 | | 2006-10-10 | 00:00:00 | 28,75 | 30,08 | 28,75 | 29,82 | 1.679.200 | | 2006-10-11 | 00:00:00 | 30,00 | 30,62 | 29,36 | 29,49 | 2.003.100 | | 2006-10-12 | 00:00:00 | 29,75 | 31,15 | 29,52 | 31,10 | 1.953.100 | | 2006-10-13 | 00:00:00 | 31,87 | 32,66 | 31,87 | 32,10 | 2.272.900 | | 2006-10-16 | 00:00:00 | 32,90 | 33,36 | 31,92 | 33,33 | 2.362.200 | | 2006-10-17 | 00:00:00 | 33,09 | 33,09 | 32,06 | 32,95 | 2.265.100 | | 2006-10-18 | 00:00:00 | 32,92 | 33,25 | 31,73 | 31,92 | 1.710.000 | | 2006-10-19 | 00:00:00 | 32,38 | 33,25 | 32,18 | 33,25 | 2.018.200 | | 2006-10-20 | 00:00:00 | 33,21 | 33,34 | 32,55 | 32,60 | 1.380.600 | | 2006-10-23 | 00:00:00 | 32,05 | 33,03 | 31,74 | 32,93 | 1.556.300 | | 2006-10-24 | 00:00:00 | 32,30 | 33,50 | 32,30 | 33,02 | 1.721.600 | | 2006-10-25 | 00:00:00 | 32,77 | 34,60 | 32,70 | 34,43 | 2.068.300 | | 2006-10-26 | 00:00:00 | 35,01 | 35,80 | 34,70 | 35,30 | 3.019.000 | | 2006-10-27 | 00:00:00 | 35,28 | 36,45 | 35,25 | 35,65 | 2.303.100 | | 2006-10-30 | 00:00:00 | 36,00 | 36,97 | 35,98 | 36,49 | 2.010.300 | | 2006-10-31 | 00:00:00 | 36,10 | 37,25 | 36,08 | 36,97 | 1.874.900 | | 2006-11-01 | 00:00:00 | 37,67 | 38,00 | 36,70 | 37,25 | 2.617.000 | | 2006-11-02 | 00:00:00 | 37,26 | 38,07 | 37,20 | 37,43 | 2.328.100 | | 2006-11-03 | 00:00:00 | 37,43 | 38,25 | 37,40 | 38,08 | 1.577.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
