Alamos Gold Inc Class A (AGI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
2.015.043 |
1,56%
|
33,35
|
33,17
|
34,01
|
33,43
|
| 12/09/2025 |
1.081.906 |
0,26%
|
33,18
|
32,57
|
33,18
|
32,96
|
| 11/09/2025 |
1.225.758 |
-0,59%
|
33,2914
|
32,665
|
33,2914
|
32,90
|
| 10/09/2025 |
1.314.984 |
1,94%
|
32,72
|
32,67
|
33,27
|
33,095
|
| 09/09/2025 |
1.514.719 |
-0,73%
|
33,13
|
32,33
|
33,13
|
32,52
|
| 08/09/2025 |
1.634.922 |
1,83%
|
32,79
|
32,46
|
33,095
|
32,76
|
| 05/09/2025 |
1.366.950 |
2,03%
|
32,39
|
31,555
|
32,50
|
32,19
|
| 04/09/2025 |
1.580.579 |
-1,68%
|
31,751
|
31,35
|
32,12
|
31,55
|
| 03/09/2025 |
1.875.259 |
0,31%
|
32,40
|
31,80
|
32,49
|
32,09
|
| 02/09/2025 |
3.290.009 |
5,06%
|
30,83
|
30,20
|
32,00
|
31,99
|
| 29/08/2025 |
1.532.085 |
2,70%
|
29,50
|
29,50
|
30,575
|
30,45
|
| 28/08/2025 |
782.918 |
-0,22%
|
29,68
|
29,54
|
29,97
|
29,65
|
| 27/08/2025 |
1.493.994 |
1,43%
|
29,39
|
28,83
|
29,86
|
29,72
|
| 26/08/2025 |
1.327.667 |
3,22%
|
28,49
|
28,435
|
29,44
|
29,30
|
| 25/08/2025 |
1.026.397 |
-0,04%
|
28,45
|
28,291
|
28,83
|
28,39
|
| 22/08/2025 |
1.537.762 |
2,23%
|
27,59
|
27,4615
|
28,80
|
28,40
|
| 21/08/2025 |
1.989.016 |
4,79%
|
26,27
|
26,27
|
27,795
|
27,78
|
| 20/08/2025 |
1.368.852 |
2,85%
|
26,09
|
25,76
|
26,51
|
26,51
|
| 19/08/2025 |
1.510.846 |
-1,47%
|
26,22
|
25,6903
|
26,47
|
25,76
|
| 18/08/2025 |
859.381 |
0,58%
|
26,09
|
25,815
|
26,16
|
26,14
|
| 15/08/2025 |
1.543.200 |
2,32%
|
25,58
|
25,375
|
26,145
|
25,99
|
| 14/08/2025 |
720.715 |
-0,90%
|
25,79
|
25,40
|
25,85
|
25,40
|
| 13/08/2025 |
1.361.275 |
-1,23%
|
26,23
|
25,525
|
26,23
|
25,63
|
| 12/08/2025 |
956.983 |
-0,65%
|
26,29
|
25,61
|
26,29
|
25,95
|
| 11/08/2025 |
1.163.076 |
-0,23%
|
25,5797
|
25,31
|
26,1799
|
26,12
|
| 08/08/2025 |
1.742.423 |
-0,76%
|
26,74
|
25,895
|
26,74
|
26,18
|
| 07/08/2025 |
1.476.446 |
-0,11%
|
26,6897
|
26,145
|
26,6897
|
26,38
|
| 06/08/2025 |
1.916.574 |
0,69%
|
26,169
|
26,105
|
26,55
|
26,41
|
| 05/08/2025 |
1.738.193 |
2,54%
|
25,47
|
25,21
|
26,39
|
26,23
|
| 04/08/2025 |
1.414.006 |
2,92%
|
25,08
|
25,08
|
25,89
|
25,58
|
| 01/08/2025 |
2.326.524 |
2,35%
|
24,89
|
24,30
|
25,12
|
24,87
|
| 31/07/2025 |
3.861.570 |
-4,22%
|
25,60
|
23,925
|
26,02
|
24,30
|
| 30/07/2025 |
2.628.129 |
-0,95%
|
25,40
|
25,365
|
26,19
|
25,37
|
| 29/07/2025 |
1.190.045 |
1,38%
|
25,63
|
25,125
|
25,8892
|
25,68
|
| 28/07/2025 |
1.057.606 |
-2,09%
|
26,06
|
25,125
|
26,06
|
25,33
|
| 25/07/2025 |
1.586.265 |
0,58%
|
25,90
|
25,415
|
26,125
|
25,87
|
| 24/07/2025 |
1.264.048 |
-1,91%
|
26,20
|
25,60
|
26,54
|
25,72
|
| 23/07/2025 |
1.381.614 |
-0,61%
|
25,935
|
25,86
|
26,59
|
26,22
|
| 22/07/2025 |
1.807.166 |
2,57%
|
25,40
|
25,37
|
26,59
|
26,38
|
| 21/07/2025 |
1.634.973 |
3,34%
|
25,3499
|
25,34
|
26,11
|
25,72
|
| 18/07/2025 |
1.912.484 |
-1,93%
|
25,61
|
24,70
|
25,69
|
24,89
|
| 17/07/2025 |
1.703.043 |
-2,20%
|
26,35
|
25,18
|
26,425
|
25,38
|
| 16/07/2025 |
1.922.147 |
-1,37%
|
26,72
|
25,615
|
26,73
|
25,95
|
| 15/07/2025 |
1.866.430 |
-0,87%
|
26,62
|
25,63
|
27,105
|
26,31
|
| 14/07/2025 |
1.395.291 |
-0,30%
|
26,69
|
26,48
|
27,105
|
26,54
|
| 11/07/2025 |
1.549.223 |
1,95%
|
26,55
|
25,845
|
26,78
|
26,62
|
| 10/07/2025 |
1.833.274 |
-1,29%
|
26,50
|
25,845
|
26,61
|
26,11
|
| 09/07/2025 |
995.937 |
2,91%
|
27,53
|
25,83
|
27,6268
|
26,45
|
| 08/07/2025 |
1.951.036 |
-5,84%
|
27,68
|
25,83
|
27,795
|
26,10
|
| 07/07/2025 |
1.513.855 |
2,71%
|
26,53
|
26,31
|
27,795
|
27,72
|
| 04/07/2025 |
761.210 |
0,14%
|
26,795
|
26,68
|
27,20
|
26,99
|
| 03/07/2025 |
718.788 |
0,19%
|
26,71
|
26,51
|
27,20
|
27,02
|
| 02/07/2025 |
926.022 |
1,52%
|
26,95
|
26,44
|
27,155
|
26,97
|
| 01/07/2025 |
987.735 |
0,08%
|
26,56
|
25,55
|
27,155
|
26,58
|
| 30/06/2025 |
1.224.092 |
3,79%
|
25,70
|
25,55
|
26,62
|
26,56
|
| 27/06/2025 |
1.851.210 |
-2,05%
|
26,36
|
25,16
|
26,44
|
25,59
|
| 26/06/2025 |
2.834.575 |
0,12%
|
25,73
|
25,672
|
26,44
|
26,14
|
| 25/06/2025 |
1.348.014 |
1,01%
|
25,96
|
25,08
|
26,159
|
26,11
|
| 24/06/2025 |
1.740.173 |
-3,33%
|
26,50
|
25,08
|
27,195
|
25,85
|
| 23/06/2025 |
886.455 |
1,10%
|
26,35
|
26,35
|
27,195
|
26,74
|
| 20/06/2025 |
1.284.338 |
-0,91%
|
26,55
|
26,42
|
27,09
|
26,45
|
| 18/06/2025 |
1.376.856 |
-0,49%
|
26,96
|
26,52
|
27,06
|
26,70
|
| 17/06/2025 |
1.335.889 |
-0,15%
|
26,94
|
26,52
|
27,46
|
26,83
|
| 16/06/2025 |
2.239.377 |
-2,40%
|
27,52
|
26,61
|
27,52
|
26,87
|
| 13/06/2025 |
1.591.107 |
0,11%
|
27,64
|
27,4312
|
28,00
|
27,53
|
| 12/06/2025 |
1.331.756 |
1,38%
|
26,91
|
26,79
|
27,97
|
27,50
|
| 11/06/2025 |
1.001.754 |
1,27%
|
27,34
|
26,355
|
27,41
|
27,125
|
| 10/06/2025 |
1.529.477 |
-1,47%
|
27,4897
|
26,3501
|
27,4897
|
26,81
|
| 09/06/2025 |
1.053.067 |
2,06%
|
26,76
|
26,59
|
27,217
|
27,21
|
| 06/06/2025 |
1.839.356 |
-1,26%
|
27,63
|
26,3901
|
27,955
|
26,66
|
| 05/06/2025 |
1.748.218 |
-0,37%
|
27,06
|
26,805
|
27,955
|
27,00
|
| 04/06/2025 |
1.330.014 |
0,71%
|
27,14
|
26,605
|
27,20
|
27,10
|
| 03/06/2025 |
1.500.821 |
-1,61%
|
27,01
|
26,39
|
27,52
|
26,91
|
| 02/06/2025 |
2.152.309 |
5,64%
|
26,49
|
26,30
|
27,52
|
27,35
|
| 30/05/2025 |
1.126.043 |
0,90%
|
25,82
|
25,44
|
26,135
|
25,89
|
| 29/05/2025 |
888.111 |
-0,19%
|
25,93
|
25,44
|
26,085
|
25,67
|
| 28/05/2025 |
931.364 |
-0,04%
|
25,76
|
25,5799
|
26,38
|
25,72
|
| 27/05/2025 |
1.229.038 |
-1,94%
|
25,6788
|
25,6452
|
26,38
|
25,73
|
| 23/05/2025 |
1.171.300 |
2,18%
|
26,01
|
25,55
|
26,59
|
26,24
|
| 22/05/2025 |
1.140.280 |
-1,61%
|
25,71
|
25,55
|
26,29
|
25,68
|
| 21/05/2025 |
1.563.072 |
2,23%
|
25,00
|
24,98
|
26,29
|
26,10
|
| 20/05/2025 |
1.344.873 |
1,79%
|
24,94
|
24,85
|
25,615
|
25,53
|
| 19/05/2025 |
1.333.246 |
2,37%
|
25,00
|
24,85
|
25,17
|
25,08
|
| 16/05/2025 |
1.477.715 |
-0,16%
|
24,21
|
23,79
|
24,56
|
24,50
|
| 15/05/2025 |
1.836.117 |
3,07%
|
24,11
|
23,75
|
24,56
|
24,54
|
| 14/05/2025 |
2.486.533 |
-3,88%
|
24,86
|
23,75
|
24,945
|
23,81
|
| 13/05/2025 |
1.767.535 |
-0,44%
|
25,79
|
24,42
|
25,80
|
24,77
|
| 12/05/2025 |
2.329.227 |
-8,02%
|
25,84
|
24,72
|
25,85
|
24,88
|
| 09/05/2025 |
1.195.988 |
1,65%
|
26,915
|
26,405
|
27,15
|
27,05
|
| 08/05/2025 |
1.362.547 |
-1,95%
|
26,54
|
26,405
|
27,20
|
26,61
|
| 07/05/2025 |
1.360.548 |
-0,37%
|
26,38
|
26,14
|
27,29
|
27,14
|
| 06/05/2025 |
3.033.108 |
5,99%
|
25,61
|
25,085
|
27,29
|
27,24
|
| 05/05/2025 |
2.204.745 |
3,96%
|
25,77
|
25,085
|
25,77
|
25,70
|
| 02/05/2025 |
2.911.662 |
-3,93%
|
25,71
|
23,84
|
26,36
|
24,72
|
| 01/05/2025 |
6.586.346 |
-9,78%
|
28,00
|
23,84
|
28,55
|
25,73
|
| 30/04/2025 |
1.656.937 |
1,35%
|
28,10
|
27,885
|
28,55
|
28,52
|
| 29/04/2025 |
1.135.202 |
-1,06%
|
27,99
|
27,63
|
28,46
|
28,13
|
| 28/04/2025 |
1.427.214 |
1,68%
|
27,9558
|
27,63
|
28,44
|
28,43
|
| 25/04/2025 |
1.076.961 |
-1,06%
|
28,25
|
27,28
|
28,37
|
27,96
|
| 24/04/2025 |
975.105 |
1,44%
|
27,20
|
26,93
|
28,39
|
28,26
|
