Alamos Gold Inc Class A (AGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
491.060 |
0,70%
|
36,11
|
35,62
|
36,84
|
35,92
|
| 10/09/2026 |
538.929 |
-3,41%
|
35,59
|
35,49
|
36,08
|
35,67
|
| 09/09/2026 |
475.303 |
1,32%
|
37,35
|
36,74
|
37,785
|
36,93
|
| 08/09/2026 |
555.280 |
-1,41%
|
36,70
|
36,435
|
37,05
|
36,45
|
| 04/09/2026 |
624.875 |
-1,91%
|
36,85
|
36,67
|
37,46
|
36,97
|
| 03/09/2026 |
952.586 |
4,32%
|
37,30
|
36,54
|
37,835
|
37,69
|
| 02/09/2026 |
643.032 |
3,47%
|
35,90
|
35,67
|
36,62
|
36,13
|
| 01/09/2026 |
706.915 |
-4,62%
|
35,20
|
34,84
|
36,20
|
34,92
|
| 31/08/2026 |
775.442 |
-0,38%
|
36,42
|
35,67
|
36,69
|
36,61
|
| 28/08/2026 |
824.211 |
-2,98%
|
38,10
|
36,31
|
38,13
|
36,75
|
| 27/08/2026 |
456.450 |
0,88%
|
37,54
|
37,46
|
38,205
|
37,88
|
| 26/08/2026 |
518.095 |
-3,77%
|
38,00
|
37,52
|
38,55
|
37,55
|
| 25/08/2026 |
849.034 |
1,83%
|
37,60
|
37,58
|
39,105
|
39,02
|
| 24/08/2026 |
1.259.072 |
1,22%
|
38,15
|
37,45
|
38,81
|
38,32
|
| 21/08/2026 |
1.152.479 |
3,19%
|
38,00
|
37,45
|
38,25
|
37,86
|
| 20/08/2026 |
1.123.427 |
2,66%
|
35,35
|
35,35
|
36,76
|
36,69
|
| 19/08/2026 |
1.244.521 |
8,63%
|
34,90
|
34,90
|
36,32
|
35,74
|
| 18/08/2026 |
690.102 |
-3,21%
|
33,30
|
32,85
|
33,665
|
32,90
|
| 17/08/2026 |
715.015 |
1,89%
|
33,66
|
33,50
|
34,555
|
33,99
|
| 14/08/2026 |
598.649 |
1,55%
|
33,63
|
33,20
|
33,965
|
33,36
|
| 13/08/2026 |
681.383 |
-2,03%
|
32,89
|
32,54
|
33,20
|
32,85
|
| 12/08/2026 |
798.941 |
0,24%
|
34,22
|
33,485
|
34,33
|
33,53
|
| 11/08/2026 |
732.863 |
0,78%
|
33,07
|
33,07
|
33,82
|
33,45
|
| 10/08/2026 |
1.018.451 |
0,12%
|
33,15
|
32,655
|
33,455
|
33,19
|
| 07/08/2026 |
1.771.535 |
6,59%
|
33,18
|
32,45
|
33,76
|
33,15
|
| 06/08/2026 |
1.276.253 |
-0,54%
|
30,81
|
30,64
|
31,52
|
31,10
|
| 05/08/2026 |
1.576.643 |
8,73%
|
30,70
|
30,25
|
31,54
|
31,27
|
| 04/08/2026 |
1.853.137 |
0,21%
|
29,35
|
28,545
|
29,80
|
28,76
|
| 03/08/2026 |
613.956 |
3,13%
|
27,93
|
27,64
|
28,745
|
28,70
|
| 31/07/2026 |
1.269.881 |
-2,01%
|
27,81
|
27,05
|
28,17
|
27,83
|
| 30/07/2026 |
1.641.212 |
-0,63%
|
28,46
|
27,56
|
28,60
|
28,40
|
| 29/07/2026 |
740.297 |
-0,73%
|
28,66
|
28,06
|
29,48
|
28,58
|
| 28/07/2026 |
819.195 |
-3,13%
|
29,11
|
28,47
|
29,245
|
28,79
|
| 27/07/2026 |
853.257 |
0,47%
|
29,93
|
29,35
|
30,18
|
29,72
|
| 24/07/2026 |
418.858 |
0,68%
|
29,79
|
29,30
|
30,12
|
29,58
|
| 23/07/2026 |
622.427 |
-3,80%
|
29,63
|
29,07
|
29,87
|
29,38
|
| 22/07/2026 |
894.244 |
3,46%
|
30,00
|
29,99
|
31,06
|
30,54
|
| 21/07/2026 |
480.595 |
4,79%
|
28,88
|
28,62
|
29,62
|
29,52
|
| 20/07/2026 |
438.879 |
-0,32%
|
28,07
|
27,88
|
28,36
|
28,17
|
| 17/07/2026 |
799.413 |
0,04%
|
27,80
|
27,64
|
28,67
|
28,26
|
| 16/07/2026 |
649.574 |
-2,65%
|
28,44
|
27,89
|
28,50
|
28,25
|
| 15/07/2026 |
763.441 |
-1,19%
|
29,42
|
28,52
|
29,67
|
29,02
|
| 14/07/2026 |
1.071.351 |
1,77%
|
29,97
|
29,13
|
29,98
|
29,37
|
| 13/07/2026 |
848.943 |
-2,04%
|
28,96
|
28,64
|
29,34
|
28,86
|
| 10/07/2026 |
921.275 |
-1,41%
|
29,59
|
28,91
|
29,68
|
29,46
|
| 09/07/2026 |
923.500 |
2,22%
|
29,88
|
29,43
|
30,02
|
29,88
|
| 08/07/2026 |
1.198.450 |
-4,23%
|
29,84
|
28,18
|
29,96
|
29,23
|
| 07/07/2026 |
641.382 |
-3,33%
|
31,49
|
30,265
|
31,70
|
30,52
|
| 06/07/2026 |
889.770 |
-0,03%
|
31,92
|
31,08
|
32,26
|
31,57
|
| 02/07/2026 |
1.116.591 |
4,19%
|
31,35
|
30,90
|
31,90
|
31,58
|
| 01/07/2026 |
694.839 |
-0,10%
|
30,34
|
30,23
|
31,80
|
30,31
|
| 30/06/2026 |
1.251.649 |
-1,30%
|
30,91
|
29,94
|
30,91
|
30,34
|
| 29/06/2026 |
1.208.825 |
-1,85%
|
31,11
|
30,14
|
31,11
|
30,74
|
| 26/06/2026 |
1.231.563 |
0,68%
|
31,35
|
31,17
|
32,20
|
31,32
|
| 25/06/2026 |
1.386.339 |
3,36%
|
30,75
|
30,38
|
31,29
|
31,11
|
| 24/06/2026 |
1.481.808 |
-2,53%
|
29,73
|
29,49
|
31,10
|
30,10
|
| 23/06/2026 |
1.280.151 |
-3,62%
|
30,89
|
30,31
|
31,28
|
30,88
|
| 22/06/2026 |
2.685.001 |
-11,83%
|
31,18
|
30,20
|
32,06
|
32,04
|
| 18/06/2026 |
2.527.711 |
-2,60%
|
37,24
|
35,69
|
38,34
|
36,34
|
| 17/06/2026 |
1.199.910 |
-2,89%
|
38,27
|
37,29
|
39,56
|
37,31
|
| 16/06/2026 |
703.855 |
2,07%
|
37,97
|
37,705
|
38,77
|
38,42
|
| 15/06/2026 |
1.114.449 |
6,93%
|
37,51
|
37,30
|
38,72
|
37,64
|
| 12/06/2026 |
756.687 |
2,06%
|
34,94
|
34,30
|
35,58
|
35,20
|
| 11/06/2026 |
1.409.669 |
4,48%
|
32,99
|
32,99
|
34,84
|
34,49
|
| 10/06/2026 |
1.603.978 |
-5,69%
|
33,86
|
32,87
|
34,81
|
33,01
|
| 09/06/2026 |
1.323.834 |
-2,43%
|
36,31
|
33,62
|
36,32
|
35,00
|
| 08/06/2026 |
1.177.474 |
0,99%
|
35,70
|
35,52
|
36,45
|
35,87
|
| 05/06/2026 |
1.111.416 |
-8,00%
|
37,50
|
35,40
|
37,55
|
35,52
|
| 04/06/2026 |
546.355 |
2,14%
|
38,65
|
38,28
|
39,19
|
38,61
|
| 03/06/2026 |
781.806 |
-4,57%
|
38,80
|
37,705
|
38,95
|
37,80
|
| 02/06/2026 |
563.871 |
0,15%
|
39,71
|
38,84
|
40,14
|
39,61
|
| 01/06/2026 |
1.300.835 |
-3,06%
|
39,32
|
38,41
|
40,08
|
39,55
|
| 29/05/2026 |
905.975 |
3,24%
|
39,40
|
39,00
|
41,17
|
40,80
|
| 28/05/2026 |
736.002 |
2,70%
|
38,14
|
37,29
|
39,97
|
39,52
|
| 27/05/2026 |
407.743 |
-4,37%
|
39,11
|
38,46
|
39,51
|
38,48
|
| 26/05/2026 |
519.946 |
4,96%
|
39,94
|
39,31
|
40,34
|
40,24
|
| 22/05/2026 |
503.399 |
-2,32%
|
39,07
|
38,30
|
39,32
|
38,34
|
| 21/05/2026 |
464.971 |
-0,68%
|
38,65
|
38,65
|
40,06
|
39,25
|
| 20/05/2026 |
921.674 |
2,49%
|
39,03
|
38,22
|
40,03
|
39,52
|
| 19/05/2026 |
646.542 |
-4,32%
|
39,31
|
38,335
|
39,54
|
38,56
|
| 18/05/2026 |
306.250 |
0,17%
|
40,31
|
40,04
|
41,40
|
40,30
|
| 15/05/2026 |
522.417 |
-7,43%
|
41,66
|
39,60
|
41,66
|
40,23
|
| 14/05/2026 |
453.851 |
-0,44%
|
43,36
|
42,61
|
43,77
|
43,46
|
| 13/05/2026 |
544.124 |
-1,84%
|
44,14
|
43,145
|
44,22
|
43,65
|
| 12/05/2026 |
601.565 |
1,30%
|
42,98
|
42,24
|
44,71
|
44,47
|
| 11/05/2026 |
692.125 |
1,20%
|
43,83
|
43,49
|
45,10
|
43,90
|
| 08/05/2026 |
727.891 |
2,38%
|
42,95
|
42,44
|
44,03
|
43,38
|
| 07/05/2026 |
962.339 |
0,88%
|
43,50
|
42,20
|
44,58
|
42,37
|
| 06/05/2026 |
948.519 |
8,02%
|
40,71
|
40,71
|
42,88
|
42,00
|
| 05/05/2026 |
675.543 |
-0,46%
|
39,79
|
38,81
|
39,91
|
38,88
|
| 04/05/2026 |
720.913 |
-0,91%
|
39,00
|
38,68
|
39,40
|
39,06
|
| 01/05/2026 |
769.465 |
-1,30%
|
39,98
|
39,34
|
40,45
|
39,42
|
| 30/04/2026 |
888.590 |
-2,42%
|
41,20
|
39,41
|
41,48
|
39,94
|
| 29/04/2026 |
958.212 |
-1,87%
|
41,45
|
40,27
|
41,45
|
40,93
|
| 28/04/2026 |
721.398 |
-4,25%
|
42,44
|
41,27
|
42,895
|
41,71
|
| 27/04/2026 |
654.858 |
-3,54%
|
44,66
|
43,47
|
44,80
|
43,56
|
| 24/04/2026 |
590.031 |
2,68%
|
44,41
|
43,74
|
45,42
|
45,16
|
| 23/04/2026 |
500.019 |
-2,61%
|
44,44
|
42,71
|
44,76
|
43,98
|
| 22/04/2026 |
528.290 |
1,39%
|
45,67
|
44,86
|
46,04
|
45,16
|
| 21/04/2026 |
827.780 |
-9,01%
|
48,52
|
44,47
|
48,97
|
44,54
|
