Alamos Gold Inc Class A (AGI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
2.570.752 |
-3,43%
|
29,74
|
26,93
|
29,85
|
27,86
|
| 22/04/2025 |
2.644.600 |
-3,03%
|
29,8963
|
28,57
|
30,85
|
28,85
|
| 21/04/2025 |
2.024.756 |
0,58%
|
30,6513
|
29,12
|
30,85
|
29,75
|
| 17/04/2025 |
1.579.206 |
-2,47%
|
30,77
|
29,4263
|
30,85
|
29,58
|
| 16/04/2025 |
1.837.773 |
2,36%
|
29,85
|
29,332
|
30,90
|
30,33
|
| 15/04/2025 |
1.305.856 |
0,85%
|
29,85
|
29,332
|
30,01
|
29,63
|
| 14/04/2025 |
1.359.950 |
0,55%
|
29,16
|
28,4401
|
29,53
|
29,38
|
| 11/04/2025 |
3.178.620 |
4,47%
|
29,19
|
28,96
|
29,99
|
29,22
|
| 10/04/2025 |
2.961.394 |
5,39%
|
27,00
|
26,775
|
28,47
|
27,97
|
| 09/04/2025 |
2.969.639 |
8,33%
|
25,625
|
25,645
|
27,085
|
26,54
|
| 08/04/2025 |
1.484.293 |
-0,10%
|
25,625
|
24,345
|
25,86
|
24,50
|
| 07/04/2025 |
2.161.744 |
0,04%
|
23,68
|
23,49
|
25,59
|
24,53
|
| 04/04/2025 |
3.271.457 |
-8,75%
|
25,01
|
24,29
|
26,26
|
24,52
|
| 03/04/2025 |
2.466.512 |
1,40%
|
25,01
|
24,83
|
27,32
|
26,87
|
| 02/04/2025 |
1.415.382 |
-0,93%
|
26,63
|
26,245
|
26,84
|
26,51
|
| 01/04/2025 |
1.251.763 |
0,08%
|
26,71
|
26,40
|
26,905
|
26,76
|
| 31/03/2025 |
1.755.665 |
0,64%
|
26,97
|
25,91
|
26,96
|
26,74
|
| 28/03/2025 |
1.697.970 |
-0,52%
|
26,94
|
26,38
|
27,249
|
26,57
|
| 27/03/2025 |
1.241.922 |
3,41%
|
26,16
|
26,04
|
26,72
|
26,71
|
| 26/03/2025 |
1.015.418 |
-1,41%
|
26,40
|
25,775
|
26,3436
|
25,83
|
| 25/03/2025 |
1.237.035 |
2,07%
|
26,05
|
25,945
|
26,495
|
26,20
|
| 24/03/2025 |
1.518.410 |
-1,69%
|
26,19
|
25,51
|
26,318
|
25,67
|
| 21/03/2025 |
1.310.078 |
0,04%
|
25,78
|
25,33
|
26,11
|
26,11
|
| 20/03/2025 |
1.493.403 |
-0,15%
|
25,915
|
25,67
|
26,32
|
26,09
|
| 19/03/2025 |
1.425.551 |
1,16%
|
25,92
|
25,4686
|
26,325
|
26,13
|
| 18/03/2025 |
2.066.588 |
0,00%
|
26,18
|
25,74
|
26,35
|
25,84
|
| 17/03/2025 |
1.822.602 |
2,70%
|
25,32
|
25,27
|
25,90
|
25,83
|
| 14/03/2025 |
1.242.713 |
1,13%
|
25,36
|
24,87
|
25,36
|
25,15
|
| 13/03/2025 |
1.724.799 |
1,53%
|
24,685
|
24,57
|
25,31
|
24,87
|
| 12/03/2025 |
1.264.321 |
2,38%
|
23,83
|
23,81
|
24,66
|
24,495
|
| 11/03/2025 |
1.628.632 |
3,91%
|
23,365
|
23,33
|
24,1447
|
23,95
|
| 10/03/2025 |
1.848.025 |
-2,97%
|
23,66
|
22,78
|
23,73
|
23,05
|
| 07/03/2025 |
2.004.762 |
-0,50%
|
23,92
|
23,67
|
24,59
|
23,77
|
| 06/03/2025 |
1.852.638 |
-1,89%
|
24,13
|
23,775
|
24,41
|
23,89
|
| 05/03/2025 |
1.774.833 |
5,28%
|
23,205
|
23,05
|
24,37
|
24,35
|
| 04/03/2025 |
1.167.959 |
0,30%
|
23,56
|
22,774
|
23,81
|
23,13
|
| 03/03/2025 |
1.499.119 |
0,83%
|
23,36
|
22,805
|
23,53
|
23,05
|
| 28/02/2025 |
1.026.128 |
1,02%
|
23,17
|
22,035
|
22,86
|
22,86
|
| 27/02/2025 |
1.303.260 |
-3,99%
|
22,93
|
22,60
|
23,42
|
22,63
|
| 26/02/2025 |
1.326.639 |
1,90%
|
22,93
|
22,895
|
23,825
|
23,57
|
| 25/02/2025 |
1.451.218 |
-0,17%
|
23,04
|
22,56
|
23,20
|
23,13
|
| 24/02/2025 |
958.957 |
2,07%
|
23,13
|
22,37
|
23,40
|
23,17
|
| 21/02/2025 |
1.612.578 |
-2,49%
|
22,86
|
22,625
|
23,16
|
22,70
|
| 20/02/2025 |
2.266.395 |
2,60%
|
22,57
|
22,825
|
24,26
|
23,27
|
| 19/02/2025 |
1.026.158 |
-0,97%
|
22,71
|
22,44
|
22,7965
|
22,68
|
| 18/02/2025 |
1.365.849 |
1,79%
|
23,23
|
22,26
|
22,825
|
22,70
|
| 17/02/2025 |
4.649.593 |
0,00%
|
23,23
|
22,145
|
23,32
|
22,30
|
| 14/02/2025 |
2.157.482 |
-3,38%
|
23,105
|
22,145
|
23,215
|
22,295
|
| 13/02/2025 |
923.786 |
0,96%
|
22,27
|
22,65
|
23,08
|
23,08
|
| 12/02/2025 |
1.398.970 |
1,69%
|
22,72
|
22,36
|
23,0472
|
22,86
|
| 11/02/2025 |
1.090.305 |
-1,45%
|
23,01
|
22,41
|
22,87
|
22,48
|
| 10/02/2025 |
1.273.030 |
2,84%
|
22,41
|
22,43
|
23,04
|
22,81
|
| 07/02/2025 |
811.488 |
-0,32%
|
22,405
|
21,955
|
22,455
|
22,18
|
| 06/02/2025 |
960.232 |
-0,36%
|
22,345
|
21,80
|
22,6185
|
22,25
|
| 05/02/2025 |
1.374.356 |
3,91%
|
21,59
|
21,82
|
22,6185
|
22,33
|
| 04/02/2025 |
861.330 |
0,51%
|
21,17
|
21,275
|
21,745
|
21,49
|
| 03/02/2025 |
1.460.553 |
2,15%
|
21,37
|
21,00
|
21,8369
|
21,38
|
| 31/01/2025 |
845.552 |
-1,32%
|
20,88
|
20,9002
|
21,445
|
20,93
|
| 30/01/2025 |
1.362.345 |
3,31%
|
20,88
|
20,75
|
21,37
|
21,21
|
| 29/01/2025 |
625.820 |
0,24%
|
20,30
|
20,23
|
20,77
|
20,53
|
| 28/01/2025 |
536.398 |
1,69%
|
20,29
|
20,17
|
20,555
|
20,48
|
| 27/01/2025 |
819.209 |
-2,23%
|
20,29
|
19,74
|
20,30
|
20,14
|
| 24/01/2025 |
659.372 |
2,39%
|
20,40
|
20,28
|
20,625
|
20,60
|
| 23/01/2025 |
754.380 |
-0,30%
|
20,19
|
19,695
|
20,14
|
20,12
|
| 22/01/2025 |
1.124.675 |
1,36%
|
19,79
|
19,77
|
20,49
|
20,18
|
| 21/01/2025 |
946.762 |
1,89%
|
19,30
|
19,79
|
20,1125
|
19,91
|
| 20/01/2025 |
1.128.718 |
0,00%
|
19,30
|
19,07
|
19,60
|
19,54
|
| 17/01/2025 |
534.217 |
0,41%
|
19,50
|
19,09
|
19,60
|
19,50
|
| 16/01/2025 |
777.630 |
0,31%
|
19,50
|
19,44
|
19,79
|
19,46
|
| 15/01/2025 |
834.762 |
-0,77%
|
19,91
|
19,253
|
19,87
|
19,40
|
| 14/01/2025 |
942.303 |
2,04%
|
19,27
|
19,095
|
19,83
|
19,55
|
| 13/01/2025 |
774.163 |
-1,79%
|
19,81
|
18,96
|
19,28
|
19,16
|
| 09/01/2025 |
814.028 |
3,58%
|
18,97
|
18,77
|
19,51
|
19,51
|
| 08/01/2025 |
706.919 |
3,20%
|
19,04
|
18,77
|
19,40
|
19,40
|
| 07/01/2025 |
812.814 |
0,21%
|
19,14
|
18,65
|
19,30
|
18,73
|
| 06/01/2025 |
691.552 |
-2,50%
|
19,14
|
18,675
|
19,23
|
18,69
|
| 03/01/2025 |
606.268 |
-0,47%
|
19,24
|
19,12
|
19,39
|
19,17
|
| 02/01/2025 |
922.706 |
4,45%
|
18,01
|
18,73
|
19,26
|
19,26
|
| 30/12/2024 |
861.119 |
-1,53%
|
18,18
|
17,80
|
18,44
|
18,44
|
| 27/12/2024 |
580.135 |
-0,43%
|
18,43
|
18,02
|
18,37
|
18,35
|
| 26/12/2024 |
476.075 |
0,60%
|
18,43
|
18,3401
|
18,63
|
18,43
|
| 24/12/2024 |
0 |
-0,28%
|
18,38
|
18,20
|
18,39
|
18,32
|
| 23/12/2024 |
581.446 |
0,11%
|
18,16
|
18,11
|
18,4261
|
18,35
|
| 20/12/2024 |
1.020.145 |
1,13%
|
18,27
|
18,07
|
18,545
|
18,33
|
| 19/12/2024 |
904.719 |
0,28%
|
18,88
|
17,92
|
18,489
|
18,11
|
| 18/12/2024 |
0 |
-4,72%
|
18,88
|
17,945
|
19,06
|
18,06
|
| 17/12/2024 |
671.203 |
-0,16%
|
19,15
|
18,7953
|
19,185
|
19,07
|
| 16/12/2024 |
710.340 |
-0,05%
|
19,15
|
18,83
|
19,18
|
19,10
|
| 13/12/2024 |
829.449 |
-2,25%
|
19,95
|
19,0029
|
19,44
|
19,11
|
| 12/12/2024 |
1.069.005 |
-4,07%
|
19,95
|
19,55
|
20,15
|
19,55
|
| 11/12/2024 |
889.725 |
4,41%
|
19,65
|
19,59
|
20,445
|
20,38
|
| 10/12/2024 |
708.279 |
-0,10%
|
19,79
|
19,50
|
20,015
|
19,52
|
| 09/12/2024 |
1.050.409 |
2,55%
|
19,63
|
19,48
|
20,035
|
19,54
|
| 06/12/2024 |
661.739 |
-2,06%
|
19,53
|
18,92
|
19,46
|
19,06
|
| 05/12/2024 |
546.109 |
-0,38%
|
19,53
|
19,245
|
19,75
|
19,46
|
| 04/12/2024 |
676.141 |
1,03%
|
19,27
|
19,24
|
19,725
|
19,535
|
| 03/12/2024 |
1.315.842 |
4,51%
|
18,82
|
18,82
|
19,77
|
19,36
|
| 02/12/2024 |
862.911 |
-1,54%
|
18,67
|
18,46
|
18,74
|
18,53
|
| 29/11/2024 |
532.973 |
2,71%
|
18,64
|
18,605
|
19,02
|
18,82
|
| 28/11/2024 |
919.740 |
-0,44%
|
18,55
|
18,30
|
18,64
|
18,45
|
