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 > >>
09-10-2023	616.705	1,73%	11,72	11,62	11,8506	11,75
06-10-2023	857.459	2,12%	11,36	11,28	11,67	11,55
05-10-2023	919.594	2,91%	11,16	10,905	11,315	11,31
04-10-2023	922.007	-1,17%	11,16	10,905	11,187	10,99
03-10-2023	744.618	1,83%	11,13	10,7901	11,195	11,12
02-10-2023	1.107.669	-3,28%	11,13	10,86	11,16	10,92
29-09-2023	634.807	-1,23%	11,28	11,1901	11,615	11,29
28-09-2023	569.405	0,97%	11,28	11,225	11,445	11,43
27-09-2023	790.844	-1,05%	11,40	11,20	11,47	11,32
26-09-2023	890.708	-4,11%	11,93	11,42	11,875	11,44
25-09-2023	923.068	-0,50%	11,93	11,685	11,965	11,93
22-09-2023	1.411.154	-4,00%	12,66	11,975	12,66	11,99
21-09-2023	996.624	-1,65%	12,45	12,35	12,56	12,49
20-09-2023	908.712	0,32%	12,74	12,66	12,95	12,70
19-09-2023	1.304.572	0,24%	12,69	12,59	12,74	12,66
18-09-2023	533.228	1,69%	12,42	12,38	12,67	12,63
15-09-2023	999.053	2,90%	12,20	12,195	12,4465	12,42
14-09-2023	686.442	0,58%	12,02	12,015	12,26	12,07
13-09-2023	780.479	0,80%	11,96	11,9001	12,09	12,00
12-09-2023	698.243	0,93%	11,72	11,7125	12,0467	11,93
11-09-2023	739.833	0,09%	11,905	11,72	11,98	11,82
08-09-2023	682.479	-1,09%	11,91	11,73	12,09	11,81
07-09-2023	406.081	0,34%	11,91	11,82	12,00	11,94
06-09-2023	542.836	-0,42%	11,90	11,80	12,06	11,90
05-09-2023	840.307	-3,40%	12,26	11,9347	12,295	11,95
04-09-2023	871.284	-3,66%	12,97	12,37	12,97	12,37
01-09-2023	871.284	-3,66%	12,97	12,37	12,97	12,37
31-08-2023	800.431	-0,77%	12,93	12,80	12,99	12,84
30-08-2023	741.588	0,23%	12,96	12,805	13,10	12,94
29-08-2023	1.077.172	2,30%	12,565	12,53	12,91	12,91
28-08-2023	1.058.490	4,38%	12,12	12,115	12,62	12,62
25-08-2023	1.017.554	-1,23%	12,22	11,93	12,31	12,09
24-08-2023	1.011.984	1,24%	12,01	11,981	12,33	12,24
23-08-2023	1.276.327	4,31%	11,71	11,66	12,21	12,09
22-08-2023	804.945	1,85%	11,41	11,37	11,59	11,59
21-08-2023	1.292.576	3,08%	11,085	11,085	11,3981	11,38
18-08-2023	955.241	-0,90%	11,35	10,965	11,1261	11,04
17-08-2023	630.940	-1,42%	11,35	11,095	11,435	11,14
16-08-2023	868.903	-0,96%	11,35	11,265	11,445	11,30
15-08-2023	956.789	-1,47%	11,63	11,37	11,69	11,41
14-08-2023	639.984	-0,77%	11,55	11,43	11,67	11,58
11-08-2023	636.345	0,52%	11,58	11,57	11,738	11,67
10-08-2023	635.708	0,26%	11,72	11,555	11,83	11,61
09-08-2023	601.546	-0,77%	11,745	11,5399	11,7601	11,58
08-08-2023	581.841	0,43%	11,54	11,41	11,70	11,67
07-08-2023	506.121	-0,43%	11,59	11,45	11,69	11,62
04-08-2023	570.014	1,04%	11,63	11,64	11,845	11,67
03-08-2023	602.397	-0,60%	11,66	11,49	11,70	11,55
02-08-2023	1.118.435	-2,19%	11,88	11,49	11,89	11,62
01-08-2023	934.174	-3,81%	12,08	11,87	12,19	11,88
31-07-2023	689.151	1,48%	12,08	12,205	12,555	12,35
28-07-2023	852.980	3,14%	12,08	12,00	12,27	12,17
27-07-2023	1.437.618	-3,91%	12,55	11,81	12,405	11,80
26-07-2023	1.347.700	-1,29%	12,37	12,135	12,405	12,28
25-07-2023	656.526	0,49%	12,45	12,33	12,50	12,44
24-07-2023	818.671	-0,32%	12,36	12,23	12,43	12,38
21-07-2023	732.230	-0,48%	12,43	12,3325	12,53	12,42
20-07-2023	1.217.153	-2,96%	12,91	12,41	12,86	12,48
19-07-2023	742.193	-0,85%	12,91	12,84	12,9899	12,86
18-07-2023	679.157	1,89%	12,80	12,74	13,065	12,97
17-07-2023	587.667	0,24%	12,67	12,59	12,795	12,73
14-07-2023	672.666	0,24%	12,70	12,63	12,84	12,70
13-07-2023	911.513	-0,16%	12,78	12,64	12,81	12,67
12-07-2023	1.674.786	6,37%	12,06	12,155	12,76	12,69
11-07-2023	563.882	-0,42%	12,06	11,845	12,078	11,93
10-07-2023	649.365	3,19%	11,66	11,575	12,00	11,98
07-07-2023	780.711	0,52%	11,66	11,575	11,755	11,61
06-07-2023	483.319	-1,28%	11,64	11,5301	11,6899	11,55
05-07-2023	817.359	-3,70%	11,94	11,70	12,12	11,70
04-07-2023	414.490	2,77%	11,94	11,92	12,18	12,25
03-07-2023	414.489	2,77%	11,94	11,92	12,18	12,25
30-06-2023	557.954	1,62%	11,81	11,735	11,93	11,92
29-06-2023	605.858	2,09%	11,37	11,36	11,7463	11,73
28-06-2023	799.750	-0,09%	11,43	11,355	11,56	11,49
27-06-2023	742.236	-1,03%	11,65	11,415	11,75	11,50
26-06-2023	916.468	-0,85%	11,79	11,5611	11,87	11,62
23-06-2023	702.141	0,47%	11,75	11,665	11,925	11,735
22-06-2023	801.841	-0,51%	11,63	11,525	11,71	11,68
21-06-2023	1.012.758	0,51%	11,60	11,445	11,80	11,74
20-06-2023	1.231.888	-4,58%	12,02	11,6401	12,075	11,68
19-06-2023	1.732.491	0,82%	12,26	12,15	12,505	12,24
16-06-2023	1.732.491	0,82%	12,26	12,15	12,505	12,24
15-06-2023	1.128.723	-1,38%	12,50	12,055	12,35	12,14
14-06-2023	844.267	-0,45%	12,50	12,18	12,52	12,31
13-06-2023	1.044.557	-1,43%	12,315	12,33	12,80	12,39
12-06-2023	1.145.483	1,70%	12,315	12,27	12,62	12,57
09-06-2023	391.040	-0,72%	12,47	12,265	12,485	12,36
08-06-2023	642.176	1,55%	12,47	12,385	12,683	12,45
07-06-2023	1.246.815	-2,54%	12,63	12,1799	12,92	12,26
06-06-2023	732.758	1,86%	12,37	12,265	12,58	12,58
05-06-2023	615.498	0,57%	12,60	12,11	12,39	12,35
02-06-2023	1.016.248	-2,23%	12,60	12,14	12,68	12,28
01-06-2023	752.503	1,78%	12,36	12,35	12,715	12,56
31-05-2023	1.414.133	-2,18%	12,49	12,05	12,44	12,34
30-05-2023	1.414.133	-2,18%	12,49	12,05	12,44	12,11
29-05-2023	556.787	0,49%	12,49	12,28	12,53	12,38
26-05-2023	556.787	0,49%	12,49	12,28	12,53	12,38
25-05-2023	825.406	-1,28%	12,42	12,265	12,48	12,32
24-05-2023	1.230.001	-3,03%	12,925	12,48	12,949	12,48
23-05-2023	1.474.553	1,74%	12,565	12,4817	12,94	12,87