Agnico Eagle Mines Ltd (AEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	994.250	0,54%	53,735	53,09	54,64	54,03
18/05/2023	1.075.117	-2,49%	54,12	53,12	54,1148	53,74
17/05/2023	985.441	-1,36%	55,85	54,725	55,95	55,11
16/05/2023	827.200	-2,55%	56,97	55,61	57,58	55,87
15/05/2023	664.976	1,02%	57,08	56,94	57,67	57,33
12/05/2023	713.848	-0,05%	56,59	56,19	57,06	56,75
11/05/2023	1.164.703	-4,17%	60,12	56,695	58,93	56,78
10/05/2023	703.400	-1,17%	60,12	58,75	60,19	59,25
09/05/2023	632.477	0,98%	59,50	59,09	60,085	59,95
08/05/2023	595.615	-0,74%	59,96	59,14	60,20	59,37
05/05/2023	970.364	-0,98%	58,96	58,68	60,645	59,81
04/05/2023	2.283.356	4,03%	58,51	58,565	61,15	60,40
03/05/2023	882.071	-0,12%	58,41	57,54	58,57	58,06
02/05/2023	1.237.403	3,95%	55,97	55,72	58,15	58,13
01/05/2023	714.758	-1,43%	57,645	55,91	57,79	55,92
28/04/2023	1.266.711	0,25%	55,54	56,705	58,90	56,73
27/04/2023	869.821	1,25%	55,54	55,32	56,62	56,59
26/04/2023	643.674	-0,76%	57,10	55,85	57,105	55,89
25/04/2023	859.209	0,30%	55,86	55,46	56,55	56,32
24/04/2023	690.954	-0,21%	56,23	55,65	56,32	56,15
21/04/2023	890.711	-0,83%	56,41	55,62	56,91	56,27
20/04/2023	815.352	0,73%	56,83	56,53	57,45	56,74
19/04/2023	749.529	-1,64%	56,155	55,97	56,9499	56,33
18/04/2023	828.368	-0,38%	57,60	57,235	58,79	57,27
17/04/2023	825.845	-1,49%	57,89	56,89	57,995	57,49
14/04/2023	1.192.623	-1,55%	58,29	57,185	58,84	58,36
13/04/2023	1.614.181	2,70%	58,50	58,105	59,53	59,28
12/04/2023	1.205.910	1,64%	57,99	56,91	58,20	57,72
11/04/2023	1.092.421	1,05%	56,435	56,32	57,765	56,79
10/04/2023	755.557	-0,60%	55,65	55,0811	56,32	56,20
06/04/2023	911.130	1,11%	55,41	55,24	56,61	56,54
05/04/2023	1.437.725	0,98%	55,79	55,03	56,34	55,92
04/04/2023	2.711.082	5,43%	52,66	52,38	55,54	55,38
03/04/2023	1.275.660	3,06%	51,17	50,78	53,00	52,53
31/03/2023	1.282.434	-0,82%	51,37	50,70	51,694	50,97
30/03/2023	1.202.744	-0,62%	52,08	51,1299	52,28	51,39
29/03/2023	889.780	-1,02%	51,64	51,33	52,265	51,71
28/03/2023	552.882	1,40%	51,76	51,16	52,27	52,24
27/03/2023	612.075	-0,31%	50,50	50,28	51,63	51,52
24/03/2023	1.209.723	1,08%	51,45	50,70	52,095	51,68
23/03/2023	1.155.460	1,73%	50,83	50,43	51,745	51,13
22/03/2023	945.702	1,60%	49,78	49,56	51,083	50,26
21/03/2023	965.516	-2,75%	49,96	49,00	50,03	49,47
20/03/2023	1.319.897	0,06%	51,53	50,545	51,73	50,87
17/03/2023	3.141.673	5,00%	48,69	48,50	51,225	50,58
16/03/2023	940.137	0,00%	48,17	47,15	48,29	48,17
15/03/2023	1.798.468	0,65%	48,80	47,425	48,89	48,17
14/03/2023	905.419	0,25%	47,84	47,34	48,20	47,86
13/03/2023	1.826.674	5,11%	47,69	47,115	48,34	47,74
10/03/2023	1.232.074	1,02%	45,85	45,19	47,00	45,42
09/03/2023	790.632	0,42%	45,36	44,711	45,67	44,96
08/03/2023	997.354	-1,56%	45,50	44,49	45,96	44,77
07/03/2023	838.722	-3,89%	46,76	45,395	46,91	45,48
06/03/2023	684.133	-0,84%	47,23	47,1001	47,71	47,32
03/03/2023	820.428	1,27%	47,56	47,175	47,765	47,72
02/03/2023	847.046	0,47%	46,40	46,335	47,13	47,12
01/03/2023	986.938	1,89%	46,84	46,38	47,36	46,90
28/02/2023	853.977	1,08%	45,57	45,25	46,41	46,03
27/02/2023	879.889	1,15%	45,73	45,59	46,31	45,94
24/02/2023	1.042.214	0,07%	44,69	44,49	45,445	45,42
23/02/2023	966.157	-0,02%	45,35	45,24	46,105	45,39
22/02/2023	1.248.764	-2,37%	46,15	45,01	46,24	45,40
21/02/2023	1.738.439	0,58%	46,08	45,915	47,115	46,50
20/02/2023	4.217.220	-6,23%	46,81	44,55	46,90	46,23
17/02/2023	4.217.220	-6,23%	46,81	44,55	46,90	46,23
16/02/2023	1.130.609	0,31%	48,61	47,60	49,54	49,30
15/02/2023	1.099.887	-3,70%	49,865	48,60	50,00	49,15
14/02/2023	598.130	-0,45%	50,81	50,40	51,75	51,04
13/02/2023	360.113	0,08%	50,90	50,55	51,52	51,27
10/02/2023	573.053	-0,60%	51,78	50,835	51,795	51,23
09/02/2023	760.275	-2,18%	53,38	51,36	53,60	51,54
08/02/2023	450.291	-0,19%	53,04	52,38	53,01	52,69
07/02/2023	684.007	0,67%	52,58	52,16	53,39	52,79
06/02/2023	1.126.660	0,00%	52,06	51,60	52,67	52,44
03/02/2023	1.358.122	-4,49%	53,49	52,10	53,7685	52,49
02/02/2023	1.029.740	-3,92%	56,98	54,7307	57,20	54,96
01/02/2023	1.179.221	1,28%	56,31	55,581	57,59	57,20
31/01/2023	1.505.127	0,89%	55,65	55,59	56,48	56,48
30/01/2023	1.055.870	-1,57%	56,70	55,93	57,14	55,98
27/01/2023	602.660	-0,40%	56,71	56,33	57,16	56,87
26/01/2023	497.945	-1,40%	57,77	56,68	57,83	57,10
25/01/2023	674.379	1,03%	56,98	56,71	58,075	57,91
24/01/2023	899.375	1,65%	56,19	55,73	57,37	57,32
23/01/2023	748.375	0,27%	55,57	55,46	56,44	56,39
20/01/2023	727.447	0,81%	55,21	54,87	56,287	55,96
19/01/2023	1.054.390	2,10%	54,60	54,39	55,94	55,51
18/01/2023	833.662	-0,39%	55,05	54,21	55,435	54,37
17/01/2023	935.016	-2,45%	55,435	54,28	55,60	54,58
16/01/2023	951.243	1,36%	55,16	55,06	56,13	55,94
13/01/2023	951.243	1,36%	55,16	55,06	56,13	55,94
12/01/2023	889.213	1,19%	55,47	54,12	55,56	55,19
11/01/2023	965.104	-1,27%	55,37	54,07	55,42	54,54
10/01/2023	808.182	0,97%	54,82	54,42	55,27	55,24
09/01/2023	845.478	-1,03%	55,84	54,59	56,11	54,71
06/01/2023	935.540	1,43%	54,94	54,575	55,83	55,31
05/01/2023	1.072.700	-2,18%	54,52	53,74	54,7995	54,27
04/01/2023	1.513.488	3,59%	54,56	54,40	55,7653	55,48
03/01/2023	1.091.840	3,02%	52,92	52,80	54,10	53,56
02/01/2023	604.478	-0,31%	52,35	51,57	52,3916	51,99
30/12/2022	604.478	-0,31%	52,35	51,57	52,3916	51,99