Alamos Gold Inc Class A (AGI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
