Alamos Gold Inc Class A (AGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
4,98%
|
16,485
|
16,518
|
17,11
|
17,09
|
| 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
|
| 28-02-2024 |
947.417 |
0,26%
|
11,41
|
11,36
|
11,575
|
11,54
|
| 27-02-2024 |
840.569 |
-2,29%
|
11,79
|
11,435
|
11,80
|
11,50
|
| 26-02-2024 |
523.792 |
-1,01%
|
11,685
|
11,59
|
11,77
|
11,77
|
| 23-02-2024 |
1.018.678 |
3,84%
|
11,685
|
11,335
|
11,9475
|
11,89
|
| 22-02-2024 |
1.099.474 |
-2,55%
|
11,685
|
11,36
|
11,74
|
11,45
|
| 21-02-2024 |
479.295 |
-0,17%
|
11,82
|
11,565
|
11,76
|
11,75
|
| 20-02-2024 |
721.430 |
0,60%
|
11,82
|
11,68
|
11,855
|
11,77
|
| 19-02-2024 |
745.103 |
0,00%
|
11,60
|
11,57
|
11,81
|
11,70
|
| 16-02-2024 |
745.103 |
2,09%
|
11,60
|
11,57
|
11,81
|
11,70
|
| 15-02-2024 |
798.480 |
2,36%
|
11,66
|
11,65
|
11,825
|
11,73
|
| 14-02-2024 |
834.115 |
0,62%
|
11,36
|
11,275
|
11,4897
|
11,46
|
| 13-02-2024 |
1.937.295 |
-5,32%
|
11,98
|
11,24
|
11,712
|
11,39
|
| 12-02-2024 |
527.885 |
0,67%
|
11,98
|
11,88
|
12,115
|
12,03
|
| 09-02-2024 |
661.495 |
-1,24%
|
12,21
|
11,85
|
12,24
|
11,95
|
| 08-02-2024 |
847.323 |
-1,55%
|
12,21
|
12,00
|
12,2324
|
12,10
|
| 07-02-2024 |
730.615 |
-2,54%
|
12,52
|
12,255
|
12,6199
|
12,29
|
| 06-02-2024 |
932.891 |
2,44%
|
12,21
|
12,35
|
12,655
|
12,61
|
| 05-02-2024 |
753.900 |
-0,97%
|
12,21
|
12,14
|
12,41
|
12,31
|
| 02-02-2024 |
822.514 |
-1,97%
|
12,30
|
12,235
|
12,5099
|
12,43
|
| 01-02-2024 |
1.125.992 |
4,71%
|
12,27
|
12,21
|
12,71
|
12,68
|
| 31-01-2024 |
706.323 |
-1,06%
|
12,25
|
12,125
|
12,47
|
12,11
|
| 30-01-2024 |
510.232 |
-0,89%
|
12,43
|
12,17
|
12,46
|
12,24
|
| 29-01-2024 |
563.246 |
1,40%
|
12,32
|
12,13
|
12,36
|
12,351
|
| 26-01-2024 |
565.398 |
-0,90%
|
12,05
|
12,155
|
12,3583
|
12,18
|
| 25-01-2024 |
1.155.461 |
1,57%
|
12,05
|
12,14
|
12,40
|
12,29
|
| 24-01-2024 |
936.083 |
-2,10%
|
12,05
|
12,06
|
12,6059
|
12,10
|
| 23-01-2024 |
788.194 |
2,23%
|
12,05
|
12,03
|
12,40
|
12,36
|
| 22-01-2024 |
570.788 |
-0,74%
|
12,05
|
11,925
|
12,23
|
12,09
|
| 19-01-2024 |
876.531 |
-1,22%
|
12,32
|
11,99
|
12,39
|
12,18
|
| 18-01-2024 |
832.943 |
0,41%
|
12,32
|
12,185
|
12,42
|
12,33
|
| 17-01-2024 |
1.189.312 |
-0,73%
|
12,61
|
12,01
|
12,315
|
12,28
|
| 16-01-2024 |
1.261.699 |
-3,81%
|
12,61
|
12,34
|
12,71
|
12,37
|
| 15-01-2024 |
898.517 |
1,18%
|
12,76
|
12,82
|
13,2085
|
12,86
|
| 12-01-2024 |
898.517 |
1,18%
|
12,76
|
12,82
|
13,2085
|
12,86
|
| 11-01-2024 |
1.156.302 |
0,87%
|
12,76
|
12,50
|
12,89
|
12,71
|
| 10-01-2024 |
668.988 |
0,64%
|
12,57
|
12,4495
|
12,6699
|
12,60
|
| 09-01-2024 |
1.199.310 |
-2,49%
|
12,74
|
12,47
|
12,87
|
12,52
|
| 08-01-2024 |
702.333 |
-1,16%
|
12,74
|
12,7025
|
12,965
|
12,84
|
| 05-01-2024 |
1.044.651 |
0,54%
|
12,92
|
12,8093
|
13,185
|
12,99
|
| 04-01-2024 |
641.355 |
0,62%
|
12,82
|
12,76
|
13,0587
|
12,92
|
| 03-01-2024 |
1.107.598 |
-1,99%
|
12,80
|
12,75
|
12,97
|
12,84
|
| 02-01-2024 |
1.066.329 |
-2,75%
|
13,47
|
13,08
|
13,55
|
13,10
|
| 29-12-2023 |
774.419 |
-0,88%
|
13,47
|
13,3231
|
13,55
|
13,47
|
Por favor leia o