Alamos Gold Inc Class A (AGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-2,92%
|
17,83
|
17,26
|
17,88
|
17,27
|
| 17/07/2024 |
640.939 |
-2,92%
|
17,83
|
17,26
|
17,88
|
17,27
|
| 16/07/2024 |
504.388 |
1,31%
|
17,66
|
17,58
|
17,90
|
17,79
|
| 15/07/2024 |
309.754 |
-0,40%
|
17,79
|
17,45
|
17,80
|
17,56
|
| 12/07/2024 |
373.353 |
0,63%
|
17,36
|
17,30
|
17,665
|
17,63
|
| 11/07/2024 |
397.856 |
2,40%
|
17,50
|
16,89
|
17,615
|
17,52
|
| 10/07/2024 |
1.224.096 |
2,46%
|
16,87
|
16,82
|
17,219
|
17,11
|
| 09/07/2024 |
1.080.748 |
-0,24%
|
16,75
|
16,64
|
16,91
|
16,70
|
| 08/07/2024 |
1.012.304 |
1,03%
|
16,48
|
16,3901
|
16,74
|
16,74
|
| 05/07/2024 |
421.555 |
2,98%
|
16,39
|
16,39
|
16,77
|
16,57
|
| 04/07/2024 |
186.148 |
0,00%
|
15,89
|
15,86
|
16,295
|
16,09
|
| 03/07/2024 |
186.148 |
3,21%
|
15,89
|
15,86
|
16,295
|
16,09
|
| 02/07/2024 |
2.273.911 |
0,32%
|
15,50
|
15,35
|
15,755
|
15,59
|
| 01/07/2024 |
647.221 |
-0,89%
|
15,77
|
15,54
|
15,85
|
15,54
|
| 28/06/2024 |
236.070 |
-0,57%
|
15,88
|
15,585
|
15,96
|
15,68
|
| 27/06/2024 |
1.193.647 |
-0,51%
|
15,99
|
15,77
|
16,10
|
15,77
|
| 26/06/2024 |
1.524.873 |
1,47%
|
15,50
|
15,48
|
15,86
|
15,85
|
| 25/06/2024 |
1.091.352 |
-0,45%
|
15,60
|
15,50
|
15,70
|
15,62
|
| 24/06/2024 |
1.892.050 |
-0,19%
|
15,80
|
15,53
|
15,95
|
15,69
|
| 21/06/2024 |
3.470.566 |
-1,07%
|
15,83
|
15,55
|
15,86
|
15,72
|
| 20/06/2024 |
2.289.300 |
2,72%
|
15,64
|
15,58
|
15,925
|
15,89
|
| 19/06/2024 |
503.626 |
0,00%
|
15,21
|
15,21
|
15,62
|
15,47
|
| 18/06/2024 |
503.626 |
1,05%
|
15,21
|
15,21
|
15,62
|
15,47
|
| 17/06/2024 |
667.480 |
-0,07%
|
15,27
|
15,01
|
15,385
|
15,30
|
| 14/06/2024 |
917.117 |
0,39%
|
15,38
|
15,13
|
15,38
|
15,31
|
| 13/06/2024 |
1.300.125 |
-4,18%
|
15,86
|
15,17
|
15,99
|
15,25
|
| 12/06/2024 |
628.984 |
0,25%
|
16,27
|
15,83
|
16,29
|
15,94
|
| 11/06/2024 |
519.433 |
-1,55%
|
16,07
|
15,78
|
16,07
|
15,90
|
| 10/06/2024 |
696.701 |
1,19%
|
16,01
|
15,785
|
16,20
|
16,15
|
| 07/06/2024 |
1.159.912 |
-5,67%
|
16,39
|
15,90
|
16,4214
|
15,96
|
| 06/06/2024 |
727.080 |
1,50%
|
16,42
|
16,6402
|
17,00
|
16,92
|
| 05/06/2024 |
552.212 |
1,89%
|
16,42
|
16,3447
|
16,70
|
16,68
|
| 04/06/2024 |
811.477 |
-3,25%
|
16,77
|
16,09
|
16,61
|
16,37
|
| 03/06/2024 |
568.397 |
1,26%
|
16,77
|
16,70
|
16,9295
|
16,92
|
| 31/05/2024 |
623.138 |
-0,60%
|
16,98
|
16,525
|
17,0495
|
16,71
|
| 30/05/2024 |
586.701 |
0,36%
|
16,77
|
16,76
|
17,03
|
16,81
|
| 29/05/2024 |
673.000 |
-2,05%
|
16,92
|
16,73
|
17,09
|
16,75
|
| 28/05/2024 |
716.771 |
3,07%
|
17,01
|
16,81
|
17,20
|
17,10
|
| 27/05/2024 |
268.413 |
0,00%
|
16,65
|
16,545
|
16,83
|
16,59
|
| 24/05/2024 |
268.413 |
0,30%
|
16,65
|
16,545
|
16,83
|
16,59
|
| 23/05/2024 |
1.139.199 |
0,06%
|
16,47
|
16,32
|
16,7299
|
16,55
|
| 22/05/2024 |
1.128.117 |
-4,12%
|
17,03
|
16,435
|
17,095
|
16,54
|
| 21/05/2024 |
719.401 |
0,23%
|
17,075
|
16,94
|
17,29
|
17,25
|
| 20/05/2024 |
934.176 |
0,70%
|
17,075
|
16,921
|
17,28
|
17,21
|
| 17/05/2024 |
1.652.352 |
4,98%
|
16,485
|
16,518
|
17,11
|
17,09
|
| 16/05/2024 |
1.026.014 |
0,93%
|
15,99
|
15,92
|
16,37
|
16,28
|
| 15/05/2024 |
1.005.563 |
2,25%
|
15,90
|
15,65
|
16,20
|
16,135
|
| 14/05/2024 |
767.809 |
2,34%
|
15,57
|
15,47
|
15,78
|
15,78
|
| 13/05/2024 |
597.236 |
-1,47%
|
15,57
|
15,345
|
15,705
|
15,42
|
| 10/05/2024 |
826.137 |
-0,19%
|
15,87
|
15,62
|
15,93
|
15,65
|
| 09/05/2024 |
1.148.387 |
2,35%
|
15,44
|
15,41
|
15,76
|
15,68
|
| 08/05/2024 |
686.014 |
0,13%
|
15,19
|
15,14
|
15,56
|
15,32
|
| 07/05/2024 |
515.407 |
0,20%
|
15,19
|
15,20
|
15,425
|
15,30
|
| 06/05/2024 |
647.207 |
1,60%
|
15,45
|
15,22
|
15,49
|
15,27
|
| 03/05/2024 |
652.214 |
0,47%
|
14,80
|
14,80
|
15,15
|
15,03
|
| 02/05/2024 |
847.262 |
0,00%
|
14,80
|
14,72
|
15,09
|
14,96
|
| 01/05/2024 |
981.905 |
1,70%
|
14,90
|
14,64
|
15,30
|
14,96
|
| 30/04/2024 |
988.544 |
-4,73%
|
14,95
|
14,69
|
15,14
|
14,71
|
| 29/04/2024 |
925.351 |
0,92%
|
15,345
|
14,97
|
15,57
|
15,44
|
| 26/04/2024 |
889.189 |
2,14%
|
15,035
|
14,9624
|
15,33
|
15,30
|
| 25/04/2024 |
2.517.395 |
-1,45%
|
15,035
|
14,31
|
15,408
|
14,98
|
| 24/04/2024 |
1.077.150 |
0,46%
|
15,06
|
14,94
|
15,28
|
15,20
|
| 23/04/2024 |
1.275.497 |
2,51%
|
14,80
|
14,64
|
15,16
|
15,13
|
| 22/04/2024 |
1.314.090 |
-3,53%
|
14,80
|
14,72
|
15,10
|
14,76
|
| 19/04/2024 |
1.047.858 |
1,59%
|
15,05
|
15,01
|
15,40
|
15,30
|
| 18/04/2024 |
610.516 |
0,80%
|
15,05
|
14,89
|
15,19
|
15,06
|
| 17/04/2024 |
771.970 |
0,40%
|
15,05
|
14,81
|
15,20
|
14,94
|
| 16/04/2024 |
837.568 |
-0,73%
|
15,31
|
14,57
|
15,04
|
14,88
|
| 15/04/2024 |
1.934.714 |
-1,45%
|
15,31
|
14,71
|
15,39
|
14,99
|
| 12/04/2024 |
2.450.429 |
-1,04%
|
15,31
|
15,0501
|
16,00
|
15,21
|
| 11/04/2024 |
1.026.697 |
1,39%
|
15,31
|
14,985
|
15,485
|
15,37
|
| 10/04/2024 |
1.374.602 |
0,66%
|
15,38
|
14,4701
|
15,185
|
15,16
|
| 09/04/2024 |
1.634.154 |
1,35%
|
15,38
|
14,93
|
15,45
|
15,06
|
| 08/04/2024 |
1.414.569 |
-0,16%
|
14,51
|
14,655
|
15,27
|
14,8062
|
| 05/04/2024 |
1.080.265 |
2,21%
|
14,51
|
14,45
|
14,98
|
14,83
|
| 04/04/2024 |
1.299.451 |
-2,36%
|
14,85
|
14,49
|
14,85
|
14,51
|
| 03/04/2024 |
987.792 |
1,57%
|
14,54
|
14,51
|
14,935
|
14,86
|
| 02/04/2024 |
1.166.735 |
0,76%
|
14,74
|
14,39
|
14,67
|
14,63
|
| 01/04/2024 |
1.984.427 |
-1,56%
|
14,74
|
14,385
|
15,0716
|
14,52
|
| 28/03/2024 |
1.319.499 |
1,38%
|
14,74
|
14,58
|
14,86
|
14,75
|
| 27/03/2024 |
2.558.199 |
6,99%
|
13,775
|
13,525
|
14,64
|
14,55
|
| 26/03/2024 |
765.934 |
-0,29%
|
13,775
|
13,525
|
13,83
|
13,60
|
| 25/03/2024 |
562.697 |
1,04%
|
13,50
|
13,55
|
13,86
|
13,64
|
| 22/03/2024 |
522.134 |
-0,88%
|
13,50
|
13,44
|
13,64
|
13,50
|
| 21/03/2024 |
1.013.719 |
0,15%
|
13,82
|
13,6001
|
13,95
|
13,62
|
| 20/03/2024 |
957.178 |
3,58%
|
13,08
|
13,07
|
13,735
|
13,60
|
| 19/03/2024 |
663.051 |
-1,87%
|
13,64
|
13,06
|
13,27
|
13,13
|
| 18/03/2024 |
718.920 |
-1,55%
|
13,64
|
13,335
|
13,65
|
13,38
|
| 15/03/2024 |
991.232 |
0,00%
|
13,57
|
13,5501
|
13,745
|
13,59
|
| 14/03/2024 |
760.536 |
-1,59%
|
13,64
|
13,45
|
13,76
|
13,59
|
| 13/03/2024 |
885.199 |
1,43%
|
13,61
|
13,58
|
13,91
|
13,81
|
| 12/03/2024 |
909.892 |
-0,87%
|
13,43
|
13,3398
|
13,6613
|
13,64
|
| 11/03/2024 |
1.886.907 |
2,99%
|
13,37
|
13,332
|
13,91
|
13,76
|
| 08/03/2024 |
886.977 |
-0,96%
|
13,60
|
13,31
|
13,69
|
13,36
|
| 07/03/2024 |
939.080 |
1,74%
|
13,00
|
13,29
|
13,50
|
13,49
|
| 06/03/2024 |
1.041.312 |
3,35%
|
13,00
|
12,965
|
13,325
|
13,26
|
| 05/03/2024 |
1.454.465 |
-0,08%
|
13,09
|
12,801
|
13,32
|
12,83
|
| 04/03/2024 |
1.386.574 |
4,31%
|
12,48
|
12,43
|
12,88
|
12,84
|
| 01/03/2024 |
1.564.403 |
4,23%
|
11,905
|
11,76
|
12,385
|
12,31
|
| 29/02/2024 |
884.709 |
2,34%
|
11,83
|
11,735
|
12,00
|
11,81
|
Por favor leia o