Alamos Gold Inc Class A (AGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.036.262	-2,86%	13,97	13,56	13,9909	13,59
27/12/2023	939.552	0,79%	13,92	13,8704	14,15	13,99
26/12/2023	777.246	-0,36%	14,00	13,75	14,07	13,88
22/12/2023	1.130.998	0,65%	14,17	13,915	14,36	13,93
21/12/2023	598.225	1,02%	14,13	13,78	14,00	13,84
20/12/2023	680.536	-3,04%	14,13	13,6901	14,18	13,70
19/12/2023	1.036.345	3,52%	13,71	13,63	14,26	14,13
18/12/2023	941.777	0,07%	13,70	13,60	13,87	13,65
15/12/2023	1.776.617	-1,73%	14,32	13,615	13,93	13,64
14/12/2023	1.575.294	-0,86%	14,32	13,77	14,34	13,87
13/12/2023	1.645.397	6,47%	13,17	13,105	14,02	13,99
12/12/2023	1.431.291	-2,16%	13,41	13,11	13,50	13,14
11/12/2023	1.387.908	-2,47%	13,46	13,225	13,51	13,43
08/12/2023	1.857.724	-2,75%	14,19	13,59	14,14	13,77
07/12/2023	712.363	0,07%	14,35	14,01	14,40	14,16
06/12/2023	808.879	-0,63%	14,35	14,11	14,40	14,15
05/12/2023	1.166.212	-1,83%	14,77	14,19	14,63	14,24
04/12/2023	1.334.661	-2,22%	14,77	14,25	14,66	14,53
01/12/2023	1.105.709	0,34%	14,77	14,62	14,95	14,86
30/11/2023	961.571	1,44%	14,50	14,44	14,835	14,81
29/11/2023	1.062.315	0,21%	14,47	14,40	14,69	14,60
28/11/2023	1.715.974	3,63%	14,235	14,08	14,58	14,57
27/11/2023	2.108.179	2,70%	13,90	13,82	14,39	14,06
24/11/2023	1.410.333	0,37%	13,655	13,655	13,965	13,68
23/11/2023	2.322.146	1,04%	13,61	13,46	13,74	13,60
22/11/2023	2.320.599	1,26%	13,61	13,46	13,74	13,63
21/11/2023	4.337.847	4,42%	12,72	13,11	13,695	13,46
20/11/2023	630.561	0,47%	13,09	12,69	12,93	12,89
17/11/2023	944.414	-1,16%	13,09	12,735	13,114	12,83
16/11/2023	1.317.182	2,12%	12,835	12,79	13,20	12,98
15/11/2023	1.841.931	-3,79%	13,24	12,665	13,30	12,71
14/11/2023	988.600	3,61%	13,06	12,90	13,30	13,21
13/11/2023	531.659	-0,31%	12,75	12,705	13,018	12,75
10/11/2023	676.856	-1,39%	12,77	12,69	12,9399	12,79
09/11/2023	973.604	1,97%	12,77	12,715	13,29	12,97
08/11/2023	803.640	-2,53%	13,09	12,62	13,04	12,72
07/11/2023	941.695	-1,81%	13,09	12,6906	13,17	13,05
06/11/2023	956.498	-1,04%	13,40	13,275	13,575	13,29
03/11/2023	1.866.078	4,76%	13,035	13,01	13,53	13,43
02/11/2023	869.435	2,89%	12,71	12,485	12,89	12,82
01/11/2023	967.556	0,65%	12,46	12,29	12,555	12,46
31/10/2023	1.180.925	-2,90%	12,71	12,315	12,935	12,38
30/10/2023	731.929	-0,55%	12,55	12,685	12,905	12,75
27/10/2023	606.411	1,06%	12,55	12,305	12,76	12,6826
26/10/2023	1.431.311	-1,10%	12,92	12,191	12,95	12,55
25/10/2023	1.418.265	-1,78%	12,92	12,68	13,255	12,69
24/10/2023	781.023	0,70%	12,64	12,64	12,965	12,92
23/10/2023	1.578.319	1,02%	12,71	12,3082	12,995	12,83
20/10/2023	1.667.138	0,00%	12,775	12,66	12,995	12,70
19/10/2023	780.086	0,79%	12,57	12,46	12,715	12,70
18/10/2023	759.704	0,00%	12,75	12,52	12,87	12,60
17/10/2023	581.457	2,44%	12,30	12,29	12,615	12,60
16/10/2023	734.502	0,82%	11,92	11,82	12,43	12,30
13/10/2023	1.254.558	6,00%	11,92	11,82	12,29	12,20
12/10/2023	537.204	-2,87%	11,85	11,415	11,91	11,51
11/10/2023	1.029.537	0,59%	11,89	11,66	12,14	11,85
10/10/2023	781.219	0,26%	11,835	11,68	11,8506	11,78