Agnico Eagle Mines Ltd (AEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	922.839	-1,39%	49,07	48,155	49,09	48,20
26/02/2024	777.177	-1,51%	49,01	48,56	49,15	48,88
23/02/2024	1.496.192	3,05%	48,34	48,155	49,84	49,63
22/02/2024	1.179.784	-1,23%	48,46	48,15	48,7243	48,16
21/02/2024	1.004.892	0,29%	47,31	48,09	48,80	48,76
20/02/2024	1.369.931	1,72%	47,31	48,00	48,67	48,62
19/02/2024	1.060.863	0,00%	47,31	47,09	48,40	47,80
16/02/2024	1.060.863	5,52%	47,31	47,09	48,40	47,80
15/02/2024	1.593.608	2,96%	45,90	45,775	46,96	46,64
14/02/2024	1.670.918	0,71%	45,90	44,37	45,31	45,30
13/02/2024	1.406.964	-4,11%	45,90	44,572	45,94	44,98
12/02/2024	1.041.301	0,62%	46,545	46,48	47,19	46,91
09/02/2024	1.532.336	-1,17%	47,30	46,015	47,37	46,62
08/02/2024	1.061.692	-0,70%	47,05	46,8201	47,41	47,17
07/02/2024	635.268	-0,61%	47,68	47,2885	47,8852	47,50
06/02/2024	837.178	0,65%	47,76	47,33	48,165	47,79
05/02/2024	1.692.880	-2,35%	47,70	47,33	47,9988	47,48
02/02/2024	1.370.489	-3,93%	49,62	47,82	49,30	48,62
01/02/2024	941.849	2,95%	49,62	49,545	51,07	50,61
31/01/2024	879.002	-0,69%	49,62	48,99	50,54	49,16
30/01/2024	701.363	-0,84%	50,16	49,22	50,36	49,50
29/01/2024	803.722	1,09%	49,77	48,905	49,95	49,92
26/01/2024	927.092	-0,78%	49,93	49,36	50,19	49,38
25/01/2024	872.274	1,68%	49,42	49,2799	50,14	49,77
24/01/2024	1.266.792	-3,01%	51,57	48,935	51,57	48,95
23/01/2024	935.822	2,25%	49,75	49,47	50,53	50,47
22/01/2024	790.859	0,04%	49,34	48,50	49,40	49,36
19/01/2024	1.013.477	0,39%	49,34	48,88	49,725	49,34
18/01/2024	902.124	0,35%	49,10	48,73	49,265	49,15
17/01/2024	1.585.055	-2,43%	52,34	48,675	49,765	48,98
16/01/2024	1.743.328	-4,51%	52,34	50,095	51,75	50,20
15/01/2024	994.674	1,82%	52,34	52,34	53,765	52,57
12/01/2024	994.674	1,82%	52,34	52,34	53,765	52,57
11/01/2024	1.009.259	-0,83%	52,34	50,9201	52,50	51,63
10/01/2024	970.378	0,95%	51,675	51,18	52,07	52,06
09/01/2024	807.035	-1,70%	52,60	51,51	52,50	51,57
08/01/2024	632.193	-0,44%	51,84	51,71	52,73	52,40
05/01/2024	914.838	0,08%	52,515	52,175	53,67	52,62
04/01/2024	1.492.813	0,57%	52,515	51,96	52,855	52,86
03/01/2024	1.235.324	-2,76%	52,85	52,18	53,04	52,56
02/01/2024	819.533	-1,46%	54,72	53,925	55,10	54,05
29/12/2023	643.143	-0,24%	54,44	54,16	55,10	54,85
28/12/2023	817.400	-1,89%	55,73	54,915	56,13	54,98
27/12/2023	925.596	1,08%	55,70	55,43	56,2838	56,04
26/12/2023	521.675	0,25%	55,70	55,07	55,778	55,44
22/12/2023	906.833	1,23%	55,76	55,235	56,42	55,30
21/12/2023	579.203	1,04%	54,90	54,34	55,36	54,63
20/12/2023	772.253	-2,47%	55,47	54,06	55,58	54,07
19/12/2023	1.034.441	1,78%	54,72	54,555	55,95	55,44
18/12/2023	866.257	0,85%	54,39	53,70	54,58	54,47
15/12/2023	1.018.190	-0,95%	54,495	53,945	54,589	54,01
14/12/2023	1.562.274	1,81%	50,38	54,10	55,83	54,53
13/12/2023	1.309.629	6,48%	50,38	50,0238	53,605	53,56
12/12/2023	893.519	-1,68%	51,24	50,085	51,27	50,30
11/12/2023	1.018.328	-0,16%	53,09	49,96	51,265	51,16
08/12/2023	989.048	-2,42%	53,09	50,97	52,29	51,24
07/12/2023	701.604	-0,79%	53,09	52,33	53,20	52,51
06/12/2023	799.650	0,06%	53,275	52,75	53,66	52,93
05/12/2023	1.048.562	-1,14%	53,53	52,36	53,35	52,90
04/12/2023	1.554.172	-1,62%	53,53	52,97	53,885	53,51
01/12/2023	1.335.422	1,29%	53,60	53,44	54,70	54,39
30/11/2023	1.904.010	1,36%	52,74	52,1615	53,75	53,73
29/11/2023	1.407.158	0,00%	50,41	52,65	53,4799	53,41
28/11/2023	2.010.049	5,16%	50,41	51,26	53,42	53,41
27/11/2023	1.186.504	1,95%	50,41	50,18	50,97	50,79
24/11/2023	410.984	0,18%	49,64	49,58	50,14	49,6699
23/11/2023	746.749	0,12%	49,64	49,2601	49,99	49,59
22/11/2023	729.329	0,10%	49,64	49,2601	49,99	49,58
21/11/2023	937.913	2,59%	49,51	49,40	50,36	49,85
20/11/2023	625.671	0,43%	47,98	47,91	48,80	48,59
17/11/2023	519.083	-0,68%	49,23	48,285	49,29	48,38
16/11/2023	934.156	1,88%	48,21	48,08	49,49	48,71
15/11/2023	525.673	-0,87%	48,06	47,56	48,40	47,81
14/11/2023	710.836	3,34%	47,76	47,4308	48,4075	48,23
13/11/2023	630.221	-0,83%	46,71	46,49	47,38	46,67
10/11/2023	627.820	-0,53%	47,13	46,58	47,11	47,06
09/11/2023	838.911	0,83%	47,13	46,54	48,20	47,31
08/11/2023	1.293.583	-2,60%	47,70	46,69	48,16	46,92
07/11/2023	1.001.186	-2,01%	48,41	47,33	48,60	48,17
06/11/2023	748.639	-0,61%	48,41	49,13	49,64	49,16
03/11/2023	1.422.054	3,93%	48,41	48,27	49,74	49,46
02/11/2023	1.094.565	1,23%	47,04	46,91	47,6936	47,59
01/11/2023	807.201	0,21%	47,04	46,43	47,56	47,01
31/10/2023	1.239.317	-1,49%	47,34	46,375	47,765	46,91
30/10/2023	1.249.685	-2,40%	48,92	47,395	49,07	47,62
27/10/2023	998.428	2,16%	47,58	47,04	48,775	48,425
26/10/2023	2.116.350	-2,89%	48,67	46,47	48,9795	47,40
25/10/2023	1.059.834	-1,27%	49,26	48,81	50,13	48,81
24/10/2023	486.507	0,10%	49,28	48,7853	49,6999	49,44
23/10/2023	1.082.776	-0,82%	49,28	48,20	49,92	49,39
20/10/2023	1.729.933	0,36%	49,30	48,825	50,675	49,80
19/10/2023	878.783	0,69%	49,30	48,825	49,855	49,62
18/10/2023	875.214	-0,08%	50,19	49,12	50,43	49,28
17/10/2023	923.960	2,35%	48,265	48,16	49,39	49,32
16/10/2023	618.121	-0,84%	48,265	47,92	48,64	48,19
13/10/2023	1.201.533	3,98%	47,52	47,6925	48,9271	48,60
12/10/2023	625.940	-1,70%	47,335	46,581	47,67	46,74
11/10/2023	998.144	1,71%	47,335	46,77	47,65	47,55
10/10/2023	822.543	0,89%	46,03	45,8691	46,83	46,75
09/10/2023	1.695.373	2,75%	44,70	45,735	46,4801	46,34