BiG | O banco que entende os seus valores.

Alamos Gold Inc Class A (AGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
20/11/2025	1.600.512	-4,78%	34,35	32,235	34,40	32,27
19/11/2025	1.149.862	0,13%	34,30	33,5101	35,0593	33,89
18/11/2025	1.230.305	2,31%	33,51	32,92	34,23	33,82
17/11/2025	967.482	-0,92%	33,195	32,605	33,72	33,07
14/11/2025	1.380.837	-0,33%	31,55	31,55	33,57	33,35
13/11/2025	1.829.374	-0,58%	34,01	32,891	34,36	33,46
12/11/2025	1.265.668	3,03%	32,8222	32,48	34,17	33,66
11/11/2025	964.043	0,49%	32,804	32,13	32,91	32,67
10/11/2025	1.528.470	4,91%	32,1207	31,67	32,70	32,51
07/11/2025	1.014.487	1,81%	30,57	30,36	31,0479	30,99
06/11/2025	1.903.719	-1,84%	31,50	30,215	31,615	30,44
05/11/2025	1.042.111	3,22%	30,70	30,345	31,11	30,99
04/11/2025	1.368.517	-4,08%	30,286	30,00	30,77	30,01
03/11/2025	1.255.380	1,59%	30,8401	30,70	31,52	31,28
31/10/2025	1.682.087	-0,89%	31,18	30,35	31,349	30,79
30/10/2025	5.888.279	-2,56%	30,00	29,28	31,23	31,04
29/10/2025	2.530.288	1,05%	32,58	31,74	32,73	31,87
28/10/2025	2.870.773	3,27%	30,10	29,79	31,92	31,54
27/10/2025	2.687.150	-3,20%	30,87	29,4753	31,20	30,54
24/10/2025	1.621.064	-0,97%	31,29	30,92	31,94	31,55
23/10/2025	1.402.983	0,03%	32,4927	31,82	32,6283	31,86
22/10/2025	2.154.685	0,69%	31,00	30,71	31,95	31,85
21/10/2025	3.647.713	-10,70%	32,71	30,98	33,05	31,73
20/10/2025	1.563.461	2,03%	35,45	34,70	35,56	35,22
17/10/2025	2.540.746	-7,87%	36,68	34,08	37,1599	34,52
16/10/2025	2.316.954	4,00%	36,60	36,1701	37,54	37,47
15/10/2025	1.738.682	5,77%	34,552	34,08	36,13	36,03
14/10/2025	1.246.195	-1,90%	34,05	33,77	34,54	34,06
13/10/2025	1.306.279	5,11%	33,90	33,90	34,9656	34,74
10/10/2025	1.368.457	0,81%	32,90	32,22	33,29	33,05
09/10/2025	2.074.242	-4,35%	34,40	32,405	34,40	32,76
08/10/2025	1.529.527	2,15%	34,4683	33,535	34,76	34,25
07/10/2025	2.149.310	-3,48%	34,70	33,13	35,07	33,53
06/10/2025	1.668.958	2,15%	34,57	34,44	35,43	34,74
03/10/2025	1.651.062	-1,16%	34,58	33,635	34,70	34,01
02/10/2025	1.771.496	-1,94%	35,45	33,31	35,45	34,41
01/10/2025	1.600.475	0,43%	35,39	34,755	35,59	35,09
30/09/2025	1.525.568	0,65%	34,40	34,05	35,0899	34,86
29/09/2025	1.381.093	1,33%	35,02	34,385	35,20	34,64
26/09/2025	1.171.182	2,51%	33,54	33,20	34,18	34,18
25/09/2025	1.177.408	-0,23%	33,3105	33,02	33,8875	33,31
24/09/2025	1.316.426	-1,24%	33,9562	33,211	34,381	33,35
23/09/2025	2.413.271	1,47%	33,58	33,385	34,395	33,79
22/09/2025	2.231.544	3,03%	33,23	32,30	33,455	33,30
19/09/2025	2.046.185	3,92%	31,21	31,15	32,375	32,34
18/09/2025	1.613.030	-0,65%	31,32	30,81	31,32	31,14
17/09/2025	2.006.430	-0,78%	31,30	31,21	31,9807	31,37
16/09/2025	2.747.377	-5,49%	33,62	31,47	33,62	31,61