Agnico Eagle Mines Ltd (AEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.079.317	1,67%	44,70	44,23	45,3499	45,10
05/10/2023	792.357	2,24%	44,26	43,22	44,37	44,36
04/10/2023	1.275.884	-1,94%	44,26	43,22	44,40	43,39
03/10/2023	1.594.936	1,05%	43,565	43,25	44,45	44,25
02/10/2023	1.189.764	-3,65%	46,30	43,4595	44,66	43,79
29/09/2023	932.636	-0,31%	46,30	45,02	46,42	45,45
28/09/2023	798.177	0,91%	45,20	44,9314	45,63	45,59
27/09/2023	1.388.184	-3,89%	46,74	44,715	46,80	45,18
26/09/2023	821.443	-3,23%	48,81	47,0025	48,36	47,01
25/09/2023	586.534	-0,96%	49,63	48,185	48,9619	48,58
22/09/2023	615.600	-0,06%	49,63	48,7901	49,90	49,05
21/09/2023	923.577	-2,31%	49,39	48,85	49,555	49,08
20/09/2023	957.628	1,91%	49,81	49,505	50,835	50,24
19/09/2023	925.280	-0,98%	49,21	48,9388	49,86	49,30
18/09/2023	654.078	1,45%	48,46	48,9375	49,86	49,79
15/09/2023	1.592.470	2,06%	48,46	48,46	49,265	49,08
14/09/2023	666.656	1,58%	47,46	47,32	48,45	48,09
13/09/2023	617.857	-1,23%	47,42	47,26	48,15	47,34
12/09/2023	742.426	-0,23%	47,42	47,44	48,2697	47,93
11/09/2023	577.635	1,41%	47,99	47,57	48,23	48,04
08/09/2023	524.333	0,47%	47,34	47,1114	47,97	47,37
07/09/2023	862.981	0,21%	46,85	46,79	47,445	47,15
06/09/2023	926.696	-0,47%	48,91	46,64	47,52	47,05
05/09/2023	971.646	-1,79%	48,91	46,84	48,305	47,27
04/09/2023	536.449	-0,78%	48,91	48,11	49,20	48,13
01/09/2023	536.449	-0,78%	48,91	48,11	49,20	48,13
31/08/2023	630.356	-0,47%	49,63	47,98	49,08	48,51
30/08/2023	718.295	0,16%	49,63	48,98	49,85	49,14
29/08/2023	819.618	1,43%	47,61	48,09	49,1795	49,06
28/08/2023	697.953	2,24%	47,61	47,50	48,525	48,37
25/08/2023	856.765	-1,11%	47,90	46,78	48,31	47,31
24/08/2023	720.584	-0,13%	47,46	47,19	48,161	47,84
23/08/2023	892.409	2,33%	47,24	47,11	48,3472	47,90
22/08/2023	734.541	0,49%	46,83	46,4366	46,91	46,81
21/08/2023	602.192	0,78%	46,42	45,835	46,70	46,58
18/08/2023	743.419	-0,54%	46,13	45,8199	46,4101	46,22
17/08/2023	1.136.865	1,18%	46,53	45,8893	46,46	46,47
16/08/2023	1.150.293	-2,03%	46,53	45,79	46,919	45,93
15/08/2023	1.103.381	-2,58%	47,98	46,75	48,03	46,88
14/08/2023	692.273	-1,90%	48,47	48,04	48,6186	48,12
11/08/2023	500.820	1,32%	48,18	48,17	49,1109	49,05
10/08/2023	612.010	-0,04%	48,83	48,20	49,19	48,41
09/08/2023	522.882	0,48%	48,42	47,9523	48,62	48,43
08/08/2023	959.491	-0,56%	47,75	47,6038	48,32	48,20
07/08/2023	541.185	-0,19%	48,88	48,06	48,66	48,47
04/08/2023	1.017.744	0,43%	48,88	48,46	49,46	48,56
03/08/2023	1.063.817	-0,56%	48,86	47,95	48,98	48,35
02/08/2023	1.242.055	-3,93%	51,22	48,55	50,51	48,62
01/08/2023	789.896	-3,43%	51,76	50,59	51,72	50,61
31/07/2023	730.714	2,12%	51,76	51,63	52,66	52,41
28/07/2023	694.241	1,44%	51,09	50,7402	51,59	51,32
27/07/2023	1.252.086	-3,10%	52,53	50,5104	52,65	50,59
26/07/2023	863.673	-0,19%	52,18	51,665	52,39	52,21
25/07/2023	716.369	1,00%	52,00	51,65	52,615	52,31
24/07/2023	602.446	-0,58%	52,00	51,50	52,24	51,79
21/07/2023	654.305	0,33%	53,42	51,39	52,15	52,09
20/07/2023	960.875	-3,08%	53,42	51,91	53,50	51,92
19/07/2023	639.798	-0,50%	53,78	53,385	54,2199	53,57
18/07/2023	758.450	2,30%	53,16	52,88	54,305	53,84
17/07/2023	395.976	0,06%	53,045	51,98	52,98	52,63
14/07/2023	654.867	-0,68%	53,045	52,28	53,175	52,60
13/07/2023	755.231	0,53%	53,045	52,83	53,30	52,96
12/07/2023	1.146.418	5,51%	50,66	50,66	52,97	52,68
11/07/2023	677.391	0,95%	49,74	49,42	50,195	49,93
10/07/2023	885.709	2,21%	48,99	48,191	49,60	49,46
07/07/2023	967.047	0,37%	48,99	48,35	49,22	48,39
06/07/2023	834.146	-2,23%	48,99	48,02	49,06	48,21
05/07/2023	709.459	-2,40%	49,45	49,30	50,45	49,31
04/07/2023	565.625	1,26%	49,45	49,715	50,61	50,61
03/07/2023	565.487	1,64%	49,45	49,715	50,61	50,80
30/06/2023	842.119	1,52%	49,45	49,16	49,985	49,98
29/06/2023	838.185	1,55%	48,03	47,84	49,245	49,23
28/06/2023	689.592	-1,08%	48,64	48,18	48,68	48,48
27/06/2023	712.743	-0,37%	49,37	48,20	49,50	49,01
26/06/2023	911.717	0,16%	49,59	48,56	49,62	49,19
23/06/2023	721.291	0,05%	49,55	48,795	49,73	49,115
22/06/2023	920.175	-0,14%	48,50	48,295	49,12	49,09
21/06/2023	862.390	0,88%	50,06	47,87	49,3598	49,16
20/06/2023	1.144.916	-3,77%	50,06	48,73	50,29	49,08
19/06/2023	860.059	1,15%	50,06	50,27	51,40	51,00
16/06/2023	860.059	1,15%	50,06	50,27	51,40	51,00
15/06/2023	993.443	0,56%	50,06	49,61	50,605	50,42
14/06/2023	792.733	0,16%	50,79	49,65	50,96	50,14
13/06/2023	793.784	-1,61%	51,41	49,90	51,56	50,06
12/06/2023	771.666	-0,18%	50,695	50,27	51,005	50,88
09/06/2023	616.825	-1,13%	51,375	50,74	51,51	50,97
08/06/2023	1.129.018	1,58%	51,50	51,215	52,08	51,55
07/06/2023	1.188.860	-2,44%	52,30	50,635	52,69	50,75
06/06/2023	621.145	-0,13%	52,045	51,46	52,14	52,02
05/06/2023	507.282	0,27%	51,74	51,615	52,34	52,09
02/06/2023	867.218	-0,76%	50,92	51,46	52,92	51,95
01/06/2023	1.281.940	3,09%	49,91	50,86	52,67	52,35
31/05/2023	1.377.733	-1,47%	51,19	49,81	51,31	50,78
30/05/2023	1.377.733	-1,47%	51,19	49,81	51,31	50,26
29/05/2023	792.809	-0,20%	51,65	50,91	52,08	51,01
26/05/2023	792.809	-0,20%	51,65	50,91	52,08	51,01
25/05/2023	846.992	-1,75%	51,65	50,89	51,78	51,11
24/05/2023	959.027	-2,62%	53,73	51,98	53,705	52,02
23/05/2023	846.931	-0,09%	53,06	52,935	53,875	53,42
22/05/2023	671.321	-1,04%	53,905	53,46	54,175	53,47