(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 35,02 | 36,78 | 34,48 | 35,65 | 3.460.800 | | 2007-03-06 | 00:00:00 | 36,92 | 37,33 | 36,42 | 37,21 | 1.879.100 | | 2007-03-07 | 00:00:00 | 37,25 | 37,89 | 36,77 | 36,87 | 2.151.300 | | 2007-03-08 | 00:00:00 | 37,34 | 37,56 | 36,58 | 36,64 | 1.594.600 | | 2007-03-09 | 00:00:00 | 37,08 | 37,29 | 36,30 | 36,78 | 2.221.900 | | 2007-03-12 | 00:00:00 | 36,76 | 37,92 | 36,66 | 37,68 | 1.950.100 | | 2007-03-13 | 00:00:00 | 37,54 | 38,04 | 36,53 | 36,69 | 3.138.200 | | 2007-03-14 | 00:00:00 | 36,25 | 37,23 | 36,07 | 37,03 | 2.739.600 | | 2007-03-15 | 00:00:00 | 37,11 | 38,16 | 37,11 | 37,64 | 1.937.300 | | 2007-03-16 | 00:00:00 | 38,02 | 38,51 | 37,26 | 37,69 | 1.601.800 | | 2007-03-19 | 00:00:00 | 37,98 | 38,16 | 37,58 | 37,81 | 1.683.800 | | 2007-03-20 | 00:00:00 | 38,45 | 38,47 | 37,71 | 37,88 | 1.675.200 | | 2007-03-21 | 00:00:00 | 37,99 | 38,62 | 37,81 | 38,62 | 1.716.500 | | 2007-03-22 | 00:00:00 | 38,78 | 38,99 | 38,13 | 38,27 | 1.381.600 | | 2007-03-23 | 00:00:00 | 38,27 | 38,51 | 37,63 | 38,09 | 1.413.500 | | 2007-03-26 | 00:00:00 | 38,15 | 38,39 | 37,37 | 37,84 | 2.164.500 | | 2007-03-27 | 00:00:00 | 37,55 | 37,58 | 36,41 | 36,48 | 2.388.500 | | 2007-03-28 | 00:00:00 | 36,80 | 36,83 | 36,02 | 36,39 | 2.212.800 | | 2007-03-29 | 00:00:00 | 36,19 | 36,52 | 35,70 | 36,13 | 1.562.600 | | 2007-03-30 | 00:00:00 | 36,20 | 36,30 | 35,03 | 35,42 | 2.759.100 | | 2007-04-02 | 00:00:00 | 35,33 | 36,65 | 35,00 | 36,57 | 2.471.100 | | 2007-04-03 | 00:00:00 | 36,57 | 36,80 | 36,23 | 36,68 | 1.752.700 | | 2007-04-04 | 00:00:00 | 36,72 | 37,58 | 36,72 | 37,46 | 1.545.500 | | 2007-04-05 | 00:00:00 | 37,90 | 38,23 | 37,41 | 37,50 | 1.353.700 | | 2007-04-09 | 00:00:00 | 37,66 | 38,23 | 37,40 | 37,57 | 1.177.000 | | 2007-04-10 | 00:00:00 | 38,08 | 38,32 | 37,55 | 37,65 | 1.315.000 | | 2007-04-11 | 00:00:00 | 37,80 | 38,00 | 36,91 | 37,12 | 2.012.800 | | 2007-04-12 | 00:00:00 | 37,06 | 37,47 | 36,86 | 37,38 | 1.288.600 | | 2007-04-13 | 00:00:00 | 37,57 | 38,66 | 37,57 | 38,37 | 1.927.200 | | 2007-04-16 | 00:00:00 | 38,79 | 39,24 | 38,57 | 39,09 | 2.248.600 | | 2007-04-17 | 00:00:00 | 39,32 | 39,39 | 38,37 | 38,42 | 1.934.900 | | 2007-04-18 | 00:00:00 | 38,42 | 38,72 | 38,13 | 38,56 | 1.252.300 | | 2007-04-19 | 00:00:00 | 37,92 | 38,05 | 36,76 | 36,80 | 2.662.500 | | 2007-04-20 | 00:00:00 | 37,48 | 37,91 | 37,29 | 37,42 | 1.470.800 | | 2007-04-23 | 00:00:00 | 37,45 | 37,65 | 36,82 | 36,88 | 1.277.800 | | 2007-04-24 | 00:00:00 | 36,79 | 36,99 | 36,15 | 36,39 | 1.541.600 | | 2007-04-25 | 00:00:00 | 36,61 | 36,78 | 36,04 | 36,26 | 1.579.000 | | 2007-04-26 | 00:00:00 | 35,81 | 35,82 | 35,10 | 35,25 | 1.697.100 | | 2007-04-27 | 00:00:00 | 35,61 | 36,31 | 35,36 | 36,13 | 2.139.300 | | 2007-04-30 | 00:00:00 | 36,39 | 36,49 | 35,17 | 35,28 | 1.743.600 | | 2007-05-01 | 00:00:00 | 34,86 | 35,43 | 34,54 | 35,08 | 1.714.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
