(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 38,83 | 38,92 | 37,61 | 37,79 | 2.498.800 | | 2007-01-05 | 00:00:00 | 36,40 | 38,15 | 36,40 | 37,44 | 2.888.100 | | 2007-01-08 | 00:00:00 | 37,60 | 38,35 | 37,14 | 38,04 | 2.245.100 | | 2007-01-09 | 00:00:00 | 37,86 | 38,03 | 36,13 | 37,25 | 2.907.300 | | 2007-01-10 | 00:00:00 | 37,10 | 37,50 | 35,68 | 36,31 | 3.213.800 | | 2007-01-11 | 00:00:00 | 36,50 | 37,80 | 36,34 | 36,79 | 2.174.600 | | 2007-01-12 | 00:00:00 | 37,16 | 38,62 | 36,95 | 38,38 | 2.076.300 | | 2007-01-16 | 00:00:00 | 38,88 | 38,88 | 37,29 | 37,82 | 1.779.800 | | 2007-01-17 | 00:00:00 | 37,58 | 38,63 | 37,26 | 37,88 | 2.065.000 | | 2007-01-18 | 00:00:00 | 38,32 | 38,59 | 35,92 | 35,98 | 2.641.800 | | 2007-01-19 | 00:00:00 | 36,06 | 36,76 | 35,81 | 36,66 | 2.405.400 | | 2007-01-22 | 00:00:00 | 36,60 | 37,14 | 36,10 | 36,50 | 2.140.400 | | 2007-01-23 | 00:00:00 | 37,08 | 38,85 | 37,00 | 38,84 | 2.706.300 | | 2007-01-24 | 00:00:00 | 38,45 | 39,81 | 37,91 | 39,65 | 2.402.800 | | 2007-01-25 | 00:00:00 | 40,25 | 40,71 | 38,75 | 39,10 | 2.740.600 | | 2007-01-26 | 00:00:00 | 39,28 | 39,74 | 38,56 | 39,63 | 1.607.900 | | 2007-01-29 | 00:00:00 | 39,15 | 40,06 | 38,63 | 38,70 | 1.666.900 | | 2007-01-30 | 00:00:00 | 39,08 | 39,79 | 39,08 | 39,61 | 1.375.600 | | 2007-01-31 | 00:00:00 | 39,36 | 40,71 | 39,36 | 40,25 | 2.276.100 | | 2007-02-01 | 00:00:00 | 40,92 | 41,49 | 40,48 | 40,65 | 1.913.400 | | 2007-02-02 | 00:00:00 | 40,10 | 40,23 | 39,15 | 39,85 | 2.648.600 | | 2007-02-05 | 00:00:00 | 40,24 | 40,65 | 39,96 | 40,16 | 1.618.000 | | 2007-02-06 | 00:00:00 | 40,73 | 40,89 | 40,02 | 40,53 | 1.495.800 | | 2007-02-07 | 00:00:00 | 40,72 | 41,23 | 39,90 | 40,37 | 1.593.400 | | 2007-02-08 | 00:00:00 | 40,33 | 41,19 | 39,54 | 40,99 | 3.073.700 | | 2007-02-09 | 00:00:00 | 41,30 | 41,60 | 40,09 | 40,30 | 2.396.600 | | 2007-02-12 | 00:00:00 | 40,01 | 40,75 | 39,80 | 40,09 | 1.851.900 | | 2007-02-13 | 00:00:00 | 40,56 | 41,22 | 40,56 | 41,22 | 1.748.400 | | 2007-02-14 | 00:00:00 | 40,96 | 40,98 | 39,95 | 40,21 | 3.836.900 | | 2007-02-15 | 00:00:00 | 40,38 | 40,61 | 39,91 | 40,54 | 2.022.400 | | 2007-02-16 | 00:00:00 | 40,30 | 40,53 | 39,81 | 39,95 | 1.661.500 | | 2007-02-20 | 00:00:00 | 39,10 | 39,45 | 38,44 | 38,62 | 2.158.900 | | 2007-02-21 | 00:00:00 | 39,19 | 41,12 | 38,73 | 40,72 | 3.320.200 | | 2007-02-22 | 00:00:00 | 40,87 | 41,33 | 40,35 | 40,54 | 2.244.900 | | 2007-02-23 | 00:00:00 | 41,11 | 41,63 | 40,95 | 41,05 | 2.356.800 | | 2007-02-26 | 00:00:00 | 41,55 | 42,03 | 41,15 | 41,83 | 2.590.700 | | 2007-02-27 | 00:00:00 | 40,50 | 41,41 | 38,19 | 39,04 | 4.235.600 | | 2007-02-28 | 00:00:00 | 39,10 | 39,58 | 38,08 | 39,35 | 2.790.400 | | 2007-03-01 | 00:00:00 | 38,65 | 39,04 | 38,01 | 38,26 | 3.474.800 | | 2007-03-02 | 00:00:00 | 37,70 | 38,07 | 36,20 | 36,61 | 4.056.300 | | 2007-03-05 | 00:00:00 | 35,02 | 36,78 | 34,48 | 35,65 | 3.460.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
