Alamos Gold Inc Class A (AGI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/04/2026 |
1.481.686 |
2,03%
|
49,4882
|
49,14
|
50,40
|
49,35
|
| 16/04/2026 |
847.661 |
1,19%
|
48,75
|
47,90
|
48,75
|
48,37
|
| 15/04/2026 |
973.132 |
-1,95%
|
48,02
|
47,59
|
48,8822
|
47,83
|
| 14/04/2026 |
1.193.467 |
1,22%
|
48,72
|
48,3815
|
49,87
|
48,78
|
| 13/04/2026 |
1.123.814 |
-0,60%
|
47,70
|
47,69
|
48,6799
|
48,19
|
| 10/04/2026 |
1.059.185 |
2,95%
|
46,9399
|
46,9399
|
48,645
|
48,48
|
| 09/04/2026 |
1.202.453 |
-1,14%
|
47,80
|
46,6001
|
48,61
|
47,09
|
| 08/04/2026 |
1.817.809 |
2,45%
|
48,61
|
46,87
|
48,96
|
47,62
|
| 07/04/2026 |
1.215.664 |
0,37%
|
46,10
|
45,0701
|
46,87
|
46,48
|
| 06/04/2026 |
1.058.329 |
0,65%
|
46,13
|
45,70
|
46,60
|
46,31
|
| 02/04/2026 |
1.653.503 |
0,86%
|
43,23
|
42,85
|
46,13
|
46,01
|
| 01/04/2026 |
1.932.138 |
2,68%
|
45,4695
|
44,845
|
46,745
|
45,62
|
| 31/03/2026 |
1.409.045 |
6,38%
|
42,79
|
42,77
|
44,6399
|
44,43
|
| 30/03/2026 |
1.685.483 |
-1,79%
|
43,32
|
41,33
|
43,62
|
41,75
|
| 27/03/2026 |
2.323.909 |
5,47%
|
40,50
|
40,0225
|
42,78
|
42,54
|
| 26/03/2026 |
1.627.791 |
-3,67%
|
40,02
|
40,02
|
42,64
|
40,31
|
| 25/03/2026 |
1.781.622 |
2,40%
|
42,69
|
41,37
|
42,9233
|
41,85
|
| 24/03/2026 |
1.821.254 |
1,79%
|
39,58
|
38,93
|
41,08
|
40,87
|
| 23/03/2026 |
2.980.322 |
4,98%
|
38,34
|
37,70
|
41,25
|
40,15
|
| 20/03/2026 |
2.336.323 |
-3,20%
|
39,97
|
37,741
|
39,97
|
38,27
|
| 19/03/2026 |
3.888.923 |
-5,42%
|
38,24
|
37,75
|
40,1128
|
39,62
|
| 18/03/2026 |
2.452.413 |
-8,38%
|
43,94
|
41,61
|
44,23
|
41,89
|
| 17/03/2026 |
1.078.444 |
-1,19%
|
46,10
|
45,34
|
47,1099
|
45,72
|
| 16/03/2026 |
1.437.403 |
0,92%
|
45,50
|
44,96
|
46,93
|
46,27
|
| 13/03/2026 |
1.584.723 |
-5,50%
|
48,23
|
45,61
|
48,23
|
45,85
|
| 12/03/2026 |
1.911.884 |
-1,74%
|
48,99
|
48,11
|
49,61
|
48,52
|
| 11/03/2026 |
1.163.294 |
-2,26%
|
49,25
|
48,475
|
50,22
|
49,38
|
| 10/03/2026 |
1.500.062 |
-1,17%
|
52,00
|
50,2199
|
52,18
|
50,56
|
| 09/03/2026 |
2.073.483 |
2,54%
|
48,6317
|
47,30
|
51,25
|
51,16
|
| 06/03/2026 |
1.433.741 |
1,02%
|
48,30
|
47,56
|
50,02
|
49,89
|
| 05/03/2026 |
2.548.623 |
-5,00%
|
51,0636
|
48,075
|
51,55
|
49,38
|
| 04/03/2026 |
2.660.296 |
-0,56%
|
53,31
|
51,285
|
53,46
|
51,96
|
| 03/03/2026 |
2.814.164 |
-5,57%
|
52,31
|
49,81
|
52,6125
|
52,25
|
| 02/03/2026 |
2.320.835 |
2,10%
|
55,48
|
53,04
|
55,48
|
55,33
|
| 27/02/2026 |
2.095.022 |
3,32%
|
53,113
|
52,665
|
54,37
|
54,19
|
| 26/02/2026 |
1.772.645 |
4,86%
|
49,95
|
49,32
|
52,45
|
52,45
|
| 25/02/2026 |
1.364.631 |
-1,07%
|
51,16
|
49,87
|
51,17
|
50,02
|
| 24/02/2026 |
1.642.534 |
1,73%
|
48,1626
|
48,01
|
50,86
|
50,56
|
| 23/02/2026 |
2.265.265 |
3,89%
|
48,25
|
48,00
|
49,78
|
49,70
|
| 20/02/2026 |
2.216.558 |
4,32%
|
46,00
|
45,02
|
48,06
|
47,84
|
| 19/02/2026 |
2.381.275 |
4,85%
|
43,42
|
42,85
|
46,16
|
45,86
|
| 18/02/2026 |
1.787.254 |
0,99%
|
44,45
|
43,36
|
44,45
|
43,74
|
| 17/02/2026 |
2.819.704 |
-4,29%
|
43,25
|
41,5001
|
44,381
|
43,31
|
| 13/02/2026 |
2.610.605 |
7,25%
|
43,10
|
43,10
|
45,40
|
45,25
|
| 12/02/2026 |
3.032.099 |
-8,78%
|
46,04
|
42,00
|
46,605
|
42,19
|
| 11/02/2026 |
2.206.591 |
2,34%
|
45,89
|
44,592
|
46,66
|
46,25
|
| 10/02/2026 |
2.076.478 |
3,03%
|
43,40
|
43,40
|
45,51
|
45,18
|
| 09/02/2026 |
2.422.307 |
9,37%
|
40,47
|
40,47
|
44,005
|
43,85
|
| 06/02/2026 |
1.490.806 |
6,64%
|
38,75
|
38,75
|
40,215
|
40,095
|
| 05/02/2026 |
3.344.274 |
-6,94%
|
39,30
|
37,56
|
40,305
|
37,67
|
| 04/02/2026 |
5.867.118 |
5,72%
|
39,69
|
38,93
|
41,02
|
40,48
|
| 03/02/2026 |
3.141.835 |
3,96%
|
38,89
|
37,24
|
39,00
|
38,29
|
| 02/02/2026 |
2.546.262 |
-0,19%
|
36,90
|
36,20
|
38,03
|
36,83
|
| 30/01/2026 |
5.464.513 |
-12,39%
|
38,95
|
36,161
|
39,59
|
36,90
|
| 29/01/2026 |
3.333.583 |
-5,20%
|
45,42
|
41,21
|
45,42
|
42,12
|
| 28/01/2026 |
2.170.004 |
1,81%
|
44,30
|
43,19
|
45,00
|
44,43
|
| 27/01/2026 |
1.992.383 |
2,35%
|
42,94
|
41,455
|
44,28
|
43,64
|
| 26/01/2026 |
2.984.212 |
-1,89%
|
44,74
|
42,09
|
45,17
|
42,64
|
| 23/01/2026 |
1.840.303 |
2,94%
|
42,34
|
42,34
|
43,95
|
43,42
|
| 22/01/2026 |
1.670.833 |
4,63%
|
40,20
|
40,09
|
42,699
|
42,18
|
| 21/01/2026 |
2.262.172 |
-1,67%
|
41,70
|
40,05
|
42,06
|
40,16
|
| 20/01/2026 |
2.280.500 |
4,99%
|
40,2699
|
40,244
|
41,15
|
40,84
|
| 16/01/2026 |
2.091.765 |
-3,47%
|
40,22
|
38,855
|
40,3599
|
38,90
|
| 15/01/2026 |
3.720.507 |
-5,68%
|
40,7503
|
38,47
|
41,14
|
40,30
|
| 14/01/2026 |
1.043.875 |
0,51%
|
43,74
|
42,21
|
44,92
|
42,99
|
| 13/01/2026 |
1.088.512 |
0,49%
|
43,15
|
42,69
|
43,866
|
42,77
|
| 12/01/2026 |
1.307.635 |
1,79%
|
43,08
|
42,43
|
43,49
|
42,56
|
| 09/01/2026 |
1.181.835 |
0,46%
|
41,76
|
41,65
|
42,885
|
41,81
|
| 08/01/2026 |
1.004.269 |
1,17%
|
40,21
|
40,21
|
41,735
|
41,62
|
| 07/01/2026 |
1.131.552 |
1,33%
|
39,65
|
39,31
|
41,91
|
41,14
|
| 06/01/2026 |
1.150.620 |
3,36%
|
39,68
|
39,68
|
40,8299
|
40,60
|
| 05/01/2026 |
1.066.002 |
2,27%
|
39,10
|
38,95
|
40,56
|
39,28
|
| 02/01/2026 |
952.342 |
-0,44%
|
39,16
|
37,2112
|
39,1899
|
38,41
|
| 31/12/2025 |
593.164 |
-1,36%
|
38,62
|
38,48
|
39,51
|
38,58
|
| 30/12/2025 |
839.687 |
0,59%
|
39,75
|
38,57
|
39,84
|
38,57
|
| 29/12/2025 |
1.492.295 |
-4,64%
|
39,12
|
38,37
|
39,70
|
38,88
|
| 26/12/2025 |
597.199 |
1,04%
|
40,9532
|
40,10
|
40,98
|
40,77
|
| 24/12/2025 |
366.481 |
-0,62%
|
40,65
|
39,64
|
40,65
|
40,35
|
| 23/12/2025 |
687.994 |
0,40%
|
40,6944
|
39,995
|
40,81
|
40,65
|
| 22/12/2025 |
1.461.803 |
5,22%
|
39,6269
|
39,42
|
41,04
|
40,49
|
| 19/12/2025 |
1.141.992 |
2,07%
|
37,97
|
37,70
|
38,71
|
38,48
|
| 18/12/2025 |
718.911 |
0,16%
|
37,48
|
37,225
|
38,31
|
37,70
|
| 17/12/2025 |
890.141 |
1,66%
|
37,95
|
36,875
|
37,95
|
37,64
|
| 16/12/2025 |
1.300.496 |
-0,51%
|
37,50
|
36,90
|
38,125
|
37,33
|
| 15/12/2025 |
1.289.835 |
-2,52%
|
39,10
|
37,03
|
39,10
|
37,52
|
| 12/12/2025 |
1.076.095 |
0,10%
|
39,3925
|
37,9418
|
39,435
|
38,49
|
| 11/12/2025 |
1.306.386 |
3,33%
|
37,18
|
37,14
|
38,98
|
38,45
|
| 10/12/2025 |
1.166.747 |
1,67%
|
36,30
|
35,83
|
37,43
|
37,19
|
| 09/12/2025 |
710.274 |
3,16%
|
35,55
|
35,55
|
36,68
|
36,58
|
| 08/12/2025 |
824.647 |
-1,72%
|
36,08
|
35,45
|
36,37
|
35,46
|
| 05/12/2025 |
872.241 |
-0,03%
|
36,61
|
35,805
|
37,14
|
36,08
|
| 04/12/2025 |
786.307 |
0,85%
|
35,3027
|
35,3027
|
36,30
|
36,09
|
| 03/12/2025 |
749.524 |
-1,02%
|
36,35
|
35,63
|
37,35
|
35,785
|
| 02/12/2025 |
1.325.847 |
-2,24%
|
36,725
|
35,27
|
36,90
|
36,18
|
| 01/12/2025 |
1.410.257 |
-1,33%
|
37,86
|
36,84
|
38,25
|
37,01
|
| 28/11/2025 |
965.327 |
2,48%
|
37,14
|
36,8626
|
37,92
|
37,50
|
| 26/11/2025 |
1.443.054 |
6,24%
|
35,01
|
34,64
|
36,88
|
36,77
|
| 25/11/2025 |
1.201.908 |
0,64%
|
34,39
|
34,2164
|
34,955
|
34,61
|
| 24/11/2025 |
1.206.846 |
5,39%
|
33,09
|
32,42
|
34,475
|
34,39
|
| 21/11/2025 |
1.072.855 |
1,04%
|
32,40
|
31,9811
|
33,175
|
32,63
|
