Agnico Eagle Mines Ltd (AEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	207.200	-1,07%	76,35	75,39	76,74	75,67
16/07/2024	530.143	2,33%	75,31	75,08	77,02	76,49
15/07/2024	439.660	-0,49%	75,00	74,19	75,95	74,75
12/07/2024	338.585	0,67%	74,21	73,89	75,26	75,12
11/07/2024	710.275	1,83%	74,41	72,73	75,09	74,62
10/07/2024	601.054	4,39%	70,99	70,99	73,33	73,28
09/07/2024	1.500.605	0,39%	70,00	69,58	70,54	70,20
08/07/2024	1.411.585	0,19%	69,28	68,87	70,01	69,93
05/07/2024	461.462	2,57%	69,22	68,88	70,45	69,80
04/07/2024	302.477	0,00%	66,82	66,80	68,65	68,05
03/07/2024	302.477	3,62%	66,82	66,80	68,65	68,05
02/07/2024	1.193.538	0,97%	64,72	64,65	65,72	65,67
01/07/2024	812.092	-0,55%	65,57	65,02	66,24	65,04
28/06/2024	459.666	-1,48%	67,14	65,00	67,14	65,40
27/06/2024	1.812.790	1,56%	66,15	65,84	66,80	66,38
26/06/2024	1.263.261	0,72%	64,02	63,93	65,41	65,36
25/06/2024	1.418.650	-1,17%	65,64	64,83	65,64	64,89
24/06/2024	1.514.997	0,66%	65,72	65,15	66,02	65,66
21/06/2024	3.253.089	-1,27%	66,17	64,43	66,17	65,23
20/06/2024	3.093.718	2,26%	65,01	64,75	66,45	66,07
19/06/2024	428.237	0,00%	64,02	63,95	64,90	64,61
18/06/2024	428.237	0,56%	64,02	63,95	64,90	64,61
17/06/2024	743.710	0,00%	64,04	63,815	64,859	64,25
14/06/2024	600.061	0,34%	64,27	63,43	64,46	64,25
13/06/2024	811.134	-2,45%	65,02	63,87	65,875	64,03
12/06/2024	918.298	1,48%	66,06	65,13	66,55	65,64
11/06/2024	671.739	-0,86%	64,77	63,815	64,68	64,68
10/06/2024	1.100.565	2,26%	64,00	64,00	65,33	65,24
07/06/2024	2.083.898	-7,12%	66,13	63,02	66,38	63,80
06/06/2024	831.517	3,92%	66,04	65,8823	68,80	68,69
05/06/2024	962.447	1,68%	65,39	64,76	66,22	66,11
04/06/2024	1.300.859	-5,26%	67,22	64,73	67,12	65,02
03/06/2024	778.881	0,62%	68,60	67,77	68,875	68,63
31/05/2024	906.156	0,03%	68,90	67,20	69,285	68,21
30/05/2024	762.291	1,78%	67,39	67,39	69,13	68,59
29/05/2024	629.845	-2,23%	68,35	67,285	68,77	67,39
28/05/2024	593.510	1,80%	68,75	68,17	69,23	68,93
27/05/2024	401.704	0,00%	67,96	67,50	68,11	67,71
24/05/2024	401.704	-0,44%	67,96	67,50	68,11	67,71
23/05/2024	1.072.341	-1,02%	69,33	66,722	68,08	67,32
22/05/2024	1.155.599	-3,01%	69,33	67,605	69,68	68,01
21/05/2024	805.217	-0,93%	70,39	69,69	70,49	70,12
20/05/2024	872.279	0,80%	70,39	69,912	71,50	70,67
17/05/2024	1.069.007	1,89%	69,58	69,255	70,3607	70,11
16/05/2024	706.547	-0,42%	68,65	68,34	69,19	68,81
15/05/2024	863.713	0,67%	68,15	67,90	69,55	69,10
14/05/2024	657.346	1,31%	68,15	67,91	68,73	68,64
13/05/2024	650.553	-0,95%	68,06	67,08	68,74	67,75
10/05/2024	1.101.657	0,44%	68,92	68,13	69,15	68,40
09/05/2024	1.181.111	2,75%	66,84	66,72	68,195	68,10
08/05/2024	678.098	0,61%	65,92	65,22	66,72	66,28
07/05/2024	639.897	-0,38%	66,01	65,37	66,35	65,88
06/05/2024	1.426.495	1,68%	66,01	65,85	66,45	66,13
03/05/2024	770.177	-0,12%	65,34	64,30	65,53	65,04
02/05/2024	848.748	1,37%	63,91	63,99	65,44	65,12
01/05/2024	1.173.302	1,41%	63,91	63,32	65,54	64,24
30/04/2024	1.303.642	-3,74%	63,82	63,34	64,78	63,35
29/04/2024	1.009.858	0,44%	63,82	64,6099	66,16	65,81
26/04/2024	2.433.936	0,89%	63,82	65,52	67,7945	65,52
25/04/2024	2.212.305	1,96%	63,82	63,26	65,49	64,94
24/04/2024	1.135.253	1,22%	62,62	62,62	63,775	63,69
23/04/2024	1.056.076	1,06%	61,76	61,695	63,25	62,92
22/04/2024	2.045.934	-2,48%	61,74	61,64	62,88	62,26
19/04/2024	1.859.730	0,58%	63,12	63,05	63,95	63,84
18/04/2024	1.630.952	1,57%	62,00	62,73	63,71	63,47
17/04/2024	1.571.129	1,22%	62,00	61,87	63,02	62,49
16/04/2024	2.325.489	0,51%	62,00	60,41	62,27	61,74
15/04/2024	1.591.001	-0,03%	62,00	60,15	62,09	61,43
12/04/2024	2.700.095	-0,36%	60,67	60,80	64,195	61,45
11/04/2024	1.033.045	0,67%	60,67	60,5035	61,87	61,67
10/04/2024	1.291.692	-1,53%	60,67	60,3737	61,63	61,26
09/04/2024	1.396.055	1,73%	60,48	61,79	62,6816	62,21
08/04/2024	1.423.813	-1,37%	60,48	60,7699	62,77	61,15
05/04/2024	1.675.136	2,33%	60,48	60,35	62,48	62,00
04/04/2024	1.781.338	-1,83%	61,36	60,33	61,99	60,59
03/04/2024	1.212.570	1,51%	60,57	60,51	61,89	61,72
02/04/2024	1.783.332	-0,82%	61,45	60,4301	61,79	60,80
01/04/2024	2.005.221	2,77%	56,345	60,28	61,58	61,30
28/03/2024	2.076.217	3,11%	56,345	58,18	59,76	59,65
27/03/2024	958.142	3,19%	56,345	56,19	57,87	57,85
26/03/2024	732.040	0,09%	56,66	56,045	56,86	56,06
25/03/2024	665.124	0,67%	56,05	55,9875	56,93	56,01
22/03/2024	616.775	-1,33%	55,98	55,64	56,54	55,64
21/03/2024	1.744.338	0,84%	54,05	56,11	57,16	56,39
20/03/2024	1.125.646	2,85%	54,05	54,04	56,36	55,92
19/03/2024	992.948	-1,68%	54,85	54,275	55,16	54,37
18/03/2024	1.134.056	-1,14%	55,67	54,91	55,76	55,30
15/03/2024	943.955	0,58%	55,38	55,06	56,05	55,94
14/03/2024	795.100	-1,07%	55,70	55,13	56,09	55,62
13/03/2024	1.405.114	1,61%	55,48	55,47	57,075	56,22
12/03/2024	1.427.031	-0,56%	54,61	54,025	55,42	55,33
11/03/2024	1.645.215	2,07%	54,32	54,32	55,76	55,64
08/03/2024	1.202.788	0,41%	54,67	53,94	54,9183	54,51
07/03/2024	965.250	1,17%	54,30	53,8001	54,54	54,29
06/03/2024	2.162.125	1,69%	52,71	53,161	54,14	53,66
05/03/2024	2.365.775	1,56%	52,71	52,60	53,605	52,77
04/03/2024	1.772.700	4,72%	50,225	50,085	51,975	51,96
01/03/2024	1.583.845	3,25%	48,57	47,73	49,775	49,62
29/02/2024	925.317	0,92%	48,57	48,00	48,66	48,06
28/02/2024	803.821	-0,37%	47,935	47,77	48,222	48,02