Alamos Gold Inc Class A (AGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	527.315	-0,47%	12,66	12,64	12,78	12,65
19/05/2023	733.486	0,40%	12,695	12,55	12,88	12,71
18/05/2023	1.854.508	-1,56%	12,58	12,3548	12,69	12,66
17/05/2023	565.103	-1,61%	13,52	12,7825	13,12	12,86
16/05/2023	1.262.932	-3,69%	13,52	12,905	13,545	13,07
15/05/2023	789.800	1,95%	13,25	13,40	13,6875	13,57
12/05/2023	859.951	0,45%	13,25	13,14	13,345	13,31
11/05/2023	915.656	-2,72%	13,41	13,1801	13,52	13,25
10/05/2023	607.728	-0,87%	13,81	13,41	13,815	13,62
09/05/2023	909.297	-0,58%	13,77	13,6909	13,95	13,74
08/05/2023	746.090	0,07%	13,88	13,64	13,91	13,82
05/05/2023	1.170.821	0,44%	13,32	13,28	13,8596	13,81
04/05/2023	1.348.242	0,44%	13,82	13,69	14,12	13,75
03/05/2023	1.396.840	1,48%	13,46	13,38	13,73	13,69
02/05/2023	1.422.050	3,45%	13,04	12,89	13,525	13,49
01/05/2023	1.475.177	0,85%	13,19	13,0132	13,275	13,04
28/04/2023	795.512	0,47%	12,80	12,73	13,10	12,93
27/04/2023	1.563.638	1,42%	12,68	12,40	13,04	12,87
26/04/2023	772.552	-1,01%	12,975	12,625	13,0999	12,69
25/04/2023	677.412	-0,77%	12,82	12,6695	12,865	12,82
24/04/2023	787.933	1,33%	12,79	12,77	12,985	12,91
21/04/2023	915.131	-0,62%	12,73	12,5413	12,78	12,74
20/04/2023	830.770	0,55%	12,77	12,72	12,965	12,82
19/04/2023	1.240.006	-2,67%	12,69	12,622	12,835	12,75
18/04/2023	918.724	-0,08%	13,17	13,055	13,4399	13,10
17/04/2023	1.073.280	-2,24%	13,33	12,98	13,33	13,11
14/04/2023	1.365.227	-1,90%	13,45	12,87	13,47	13,41
13/04/2023	1.462.485	1,56%	13,69	13,545	13,805	13,67
12/04/2023	1.007.909	1,43%	13,46	13,23	13,57	13,46
11/04/2023	1.211.260	1,07%	13,18	13,13	13,46	13,27
10/04/2023	1.118.352	1,23%	12,79	12,69	13,129	13,13
06/04/2023	1.718.595	0,00%	12,87	12,77	13,01	12,97
05/04/2023	1.123.742	0,62%	12,95	12,685	13,04	12,97
04/04/2023	1.720.124	2,63%	12,56	12,46	13,035	12,89
03/04/2023	1.879.984	2,70%	12,27	12,14	12,69	12,56
31/03/2023	954.727	-0,41%	12,28	12,075	12,34	12,23
30/03/2023	908.683	0,82%	12,29	12,09	12,32	12,28
29/03/2023	1.099.775	0,08%	12,06	12,03	12,265	12,18
28/03/2023	1.796.225	3,40%	11,785	11,66	12,18	12,17
27/03/2023	1.091.975	0,09%	11,53	11,4125	11,78	11,77
24/03/2023	1.875.973	1,47%	11,70	11,43	11,865	11,76
23/03/2023	2.048.655	3,39%	11,295	11,235	11,785	11,59
22/03/2023	1.933.359	2,00%	11,05	10,99	11,37	11,21
21/03/2023	1.174.853	-3,51%	11,20	10,8638	11,43	10,99
20/03/2023	1.723.624	0,62%	11,43	11,22	11,50	11,39
17/03/2023	3.807.174	6,69%	10,77	10,62	11,41	11,32
16/03/2023	663.129	-0,09%	10,66	10,325	10,655	10,61
15/03/2023	1.164.370	-0,70%	10,86	10,49	10,90	10,62
14/03/2023	1.411.860	0,75%	10,57	10,50	10,83	10,72
13/03/2023	1.988.421	5,66%	10,47	10,435	10,70	10,64
10/03/2023	1.294.458	2,23%	10,08	10,025	10,33	10,07
09/03/2023	1.108.282	-0,71%	10,03	9,805	10,09	9,85
08/03/2023	966.342	-0,30%	10,01	9,83	10,115	9,92
07/03/2023	954.172	-3,96%	10,25	9,9201	10,29	9,95
06/03/2023	694.089	-0,67%	10,34	10,312	10,48	10,36
03/03/2023	660.423	1,07%	10,40	10,275	10,45	10,43
02/03/2023	783.592	-0,96%	10,30	10,245	10,37	10,32
01/03/2023	1.473.190	2,36%	10,32	10,28	10,50	10,42
28/02/2023	1.155.490	0,10%	10,19	10,10	10,335	10,18
27/02/2023	654.529	0,89%	10,14	10,10	10,265	10,17
24/02/2023	929.028	0,50%	9,83	9,78	10,0975	10,08
23/02/2023	1.369.952	-0,10%	10,22	9,885	10,24	10,03
22/02/2023	1.062.991	-1,38%	10,10	9,94	10,14	10,04
21/02/2023	965.141	-1,64%	10,33	10,16	10,41	10,18
20/02/2023	969.586	-0,77%	10,24	10,085	10,385	10,35
17/02/2023	969.586	-0,77%	10,24	10,085	10,385	10,35
16/02/2023	1.046.550	0,68%	10,24	10,145	10,50	10,43
15/02/2023	1.339.340	-1,89%	10,30	10,18	10,39	10,36
14/02/2023	866.905	0,29%	10,41	10,375	10,64	10,56
13/02/2023	630.036	-1,31%	10,65	10,515	10,68	10,53
10/02/2023	1.098.245	0,09%	10,65	10,5401	10,76	10,67
09/02/2023	1.373.745	-1,84%	11,01	10,595	11,105	10,66
08/02/2023	936.191	1,21%	10,79	10,66	10,985	10,86
07/02/2023	1.394.721	1,23%	10,62	10,50	10,82	10,73
06/02/2023	857.310	-0,47%	10,54	10,53	10,6375	10,60
03/02/2023	1.155.013	-1,66%	10,55	10,52	10,755	10,65
02/02/2023	1.321.498	-3,56%	11,21	10,745	11,2642	10,83
01/02/2023	1.190.763	1,72%	10,98	10,91	11,32	11,23
31/01/2023	902.759	0,18%	10,90	10,86	11,12	11,04
30/01/2023	1.508.989	-2,65%	11,17	11,00	11,235	11,01
27/01/2023	1.146.294	-1,22%	11,29	11,275	11,435	11,31
26/01/2023	1.153.380	-1,21%	11,54	11,3205	11,57	11,45
25/01/2023	1.098.841	1,94%	11,29	11,29	11,615	11,59
24/01/2023	1.015.190	1,70%	11,09	11,06	11,445	11,37
23/01/2023	691.778	0,00%	11,01	10,95	11,18	11,18
20/01/2023	819.531	1,73%	10,91	10,85	11,19	11,18
19/01/2023	912.161	2,23%	10,75	10,70	11,12	10,99
18/01/2023	1.572.210	-0,09%	10,89	10,75	11,05	10,75
17/01/2023	2.096.905	-2,18%	11,07	10,6313	11,195	10,76
16/01/2023	3.499.535	0,36%	11,07	10,975	11,3738	11,02
13/01/2023	3.499.535	0,36%	11,07	10,975	11,3738	11,02
12/01/2023	1.316.649	0,92%	11,04	10,87	11,18	10,98
11/01/2023	720.939	-0,09%	10,905	10,78	10,956	10,88
10/01/2023	677.165	1,87%	10,75	10,68	10,9401	10,89
09/01/2023	882.352	-1,57%	10,94	10,68	10,98	10,69
06/01/2023	1.875.078	1,02%	10,895	10,675	11,01	10,89
05/01/2023	1.364.481	-0,65%	10,59	10,5026	10,785	10,78
04/01/2023	2.117.390	4,73%	10,50	10,438	10,945	10,85
03/01/2023	1.565.270	2,47%	10,31	10,2299	10,555	10,36
02/01/2023	1.140.929	0,00%	10,12	10,01	10,165	10,11