Agnico Eagle Mines Ltd (AEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	651.844	0,23%	52,47	52,075	52,76	52,15
28/12/2022	589.566	-2,82%	53,13	51,93	53,37	52,03
27/12/2022	845.236	1,75%	52,79	52,58	54,09	53,54
23/12/2022	258.219	1,65%	51,79	51,31	52,91	52,625
22/12/2022	907.408	-1,01%	51,525	51,13	52,24	51,77
21/12/2022	607.803	0,52%	52,50	52,13	52,935	52,30
20/12/2022	1.085.791	3,44%	51,00	50,99	52,43	52,03
19/12/2022	628.081	-1,49%	51,295	49,99	51,412	50,30
16/12/2022	1.118.658	1,17%	50,24	50,16	51,665	51,06
15/12/2022	935.845	-4,09%	51,18	50,43	51,4397	50,47
14/12/2022	750.694	-0,45%	52,70	51,94	53,34	52,62
13/12/2022	1.401.687	3,06%	53,00	51,60	53,3943	52,86
12/12/2022	749.176	0,73%	50,425	50,15	51,315	51,29
09/12/2022	807.192	-1,24%	52,08	50,885	52,42	51,13
08/12/2022	753.470	-0,23%	52,35	51,60	52,60	51,77
07/12/2022	1.531.236	2,17%	51,285	51,28	52,26	51,89
06/12/2022	6.315.506	0,87%	50,90	50,30	51,20	50,79
05/12/2022	3.313.771	-2,76%	51,27	50,055	51,47	50,35
02/12/2022	3.258.545	-0,98%	51,12	50,62	52,03	51,66
01/12/2022	8.903.286	3,57%	48,92	51,215	52,54	52,17
30/11/2022	4.150.737	1,84%	48,92	49,18	50,985	50,40
29/11/2022	3.019.856	3,04%	48,92	49,01	50,06	49,89
28/11/2022	4.327.431	-2,89%	46,82	48,40	50,26	48,4266
25/11/2022	1.323.166	-0,52%	46,82	49,74	50,39	49,55
24/11/2022	3.224.952	1,40%	46,82	48,62	49,99	49,82
23/11/2022	3.224.952	1,40%	46,82	48,62	49,99	49,82
22/11/2022	3.734.920	3,74%	46,82	47,63	49,15	49,13
21/11/2022	2.393.059	-0,78%	46,82	46,41	47,89	47,36
18/11/2022	3.932.269	1,08%	46,82	46,92	47,88	47,73
17/11/2022	3.006.515	-1,13%	46,82	46,57	47,283	47,22
16/11/2022	3.078.500	-0,71%	48,96	47,605	48,49	47,76
15/11/2022	3.569.932	-0,94%	48,96	47,705	49,1889	48,165
14/11/2022	890.321	-0,16%	43,15	48,38	49,25	48,62
11/11/2022	1.587.022	2,23%	43,15	47,11	48,88	48,70
10/11/2022	1.719.444	7,83%	43,15	46,00	47,87	47,64
09/11/2022	2.513.394	-3,19%	43,15	43,88	46,01	44,165
08/11/2022	2.157.272	5,90%	43,15	42,71	46,74	45,62
07/11/2022	1.321.110	-0,77%	43,81	42,205	44,015	43,075
04/11/2022	2.568.969	5,65%	43,02	40,82	43,535	43,40
03/11/2022	1.222.742	-2,88%	45,22	41,02	42,43	41,08
02/11/2022	1.526.205	-7,56%	45,22	42,15	46,23	42,30
01/11/2022	1.574.652	4,10%	45,22	45,045	45,82	45,76
31/10/2022	721.883	-2,68%	44,60	43,88	45,045	43,96
28/10/2022	617.133	0,50%	42,39	44,04	45,16	45,155
27/10/2022	1.215.908	0,27%	42,39	44,13	45,76	44,93
26/10/2022	1.222.656	4,16%	42,39	43,80	45,29	44,81
25/10/2022	625.996	1,61%	42,39	42,37	43,195	43,02
24/10/2022	720.884	-1,70%	41,21	41,56	42,74	42,34
21/10/2022	905.239	5,11%	41,21	40,99	43,19	43,075
20/10/2022	625.838	1,42%	40,61	40,0997	41,87	40,975
19/10/2022	645.095	-3,30%	41,21	40,25	41,00	40,40
18/10/2022	742.919	0,97%	41,21	41,17	41,98	41,77
17/10/2022	884.915	3,12%	41,21	41,21	42,16	41,37
14/10/2022	720.983	-4,11%	42,38	40,08	41,4315	40,12
13/10/2022	972.571	-0,26%	42,38	39,27	42,02	41,84
12/10/2022	583.256	1,11%	42,38	41,17	42,21	41,95
11/10/2022	1.063.073	-1,43%	42,38	41,44	42,69	41,49
10/10/2022	961.662	-1,29%	42,06	41,95	43,11	42,09
07/10/2022	1.148.159	-6,16%	44,17	42,565	44,77	42,35
06/10/2022	723.706	1,60%	44,90	44,015	45,205	45,14
05/10/2022	1.289.780	-2,16%	44,975	43,30	44,975	44,43
04/10/2022	1.381.020	3,02%	44,94	44,75	46,0931	45,41
03/10/2022	1.231.413	4,38%	42,70	42,70	44,115	44,08
30/09/2022	1.248.869	1,93%	41,89	41,48	43,26	42,23
29/09/2022	1.086.176	1,73%	38,75	39,99	41,60	41,425
28/09/2022	1.486.359	8,15%	38,75	38,79	40,72	40,72
27/09/2022	914.414	0,29%	40,02	37,42	38,73	37,65
26/09/2022	1.793.671	-3,92%	40,02	36,69	39,065	37,54
23/09/2022	1.551.968	-5,01%	40,02	38,20	40,13	39,07
22/09/2022	791.798	0,05%	41,27	40,86	41,94	41,13
21/09/2022	922.222	-0,05%	41,535	40,46	42,178	41,11
20/09/2022	668.457	-1,84%	40,51	40,27	41,2062	41,13
19/09/2022	756.597	0,53%	40,51	40,52	41,92	41,90
16/09/2022	972.655	1,46%	40,51	40,22	42,1037	41,6808
15/09/2022	1.537.431	-4,47%	42,555	40,36	42,69	41,08
14/09/2022	573.782	0,44%	43,06	42,83	43,7048	43,00
13/09/2022	818.883	-4,51%	43,23	42,67	44,1568	42,81
12/09/2022	800.205	1,63%	43,74	44,5617	45,3144	44,83
09/09/2022	631.425	2,70%	43,74	43,53	44,24	44,11
08/09/2022	750.435	1,25%	42,00	41,82	43,05	42,95
07/09/2022	893.753	3,41%	40,97	40,55	42,72	42,42
06/09/2022	746.231	-1,30%	40,94	40,97	42,41	41,02
05/09/2022	815.963	3,41%	40,94	40,57	42,19	41,56
02/09/2022	815.963	3,41%	40,94	40,57	42,19	41,56
01/09/2022	1.321.536	-2,48%	41,80	40,025	40,93	40,19
31/08/2022	896.432	-1,65%	41,80	41,1143	42,13	41,21
30/08/2022	813.819	-2,92%	43,35	42,14	43,485	42,30
29/08/2022	498.824	-0,14%	43,31	43,1015	44,05	43,50
26/08/2022	857.752	-4,39%	46,22	43,13	46,04	43,56
25/08/2022	734.735	-0,33%	46,22	45,05	46,2306	45,56
24/08/2022	719.404	1,80%	44,63	44,56	45,79	45,76
23/08/2022	1.146.108	1,49%	43,92	44,485	46,13	44,95
22/08/2022	796.237	1,30%	43,92	42,88	44,36	44,29
19/08/2022	805.103	-1,00%	43,92	43,26	43,95	43,72
18/08/2022	500.430	1,17%	43,78	43,65	44,4184	44,16
17/08/2022	918.628	-4,02%	45,15	43,6301	45,174	43,65
16/08/2022	697.440	0,12%	45,35	44,50	45,55	45,505
15/08/2022	658.146	-1,75%	45,11	44,78	45,5913	45,45
12/08/2022	626.309	3,03%	45,25	45,16	46,27	46,26
11/08/2022	728.211	-2,20%	46,00	44,80	46,1174	44,90