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 >
30-12-2022	1.140.929	0,00%	10,12	10,01	10,165	10,11
29-12-2022	1.107.436	0,50%	10,17	10,08	10,245	10,11
28-12-2022	901.390	-2,24%	10,17	9,985	10,25	10,06
27-12-2022	927.593	3,00%	10,01	9,995	10,445	10,29
23-12-2022	475.898	0,90%	10,01	9,86	10,1699	10,10
22-12-2022	1.085.316	0,10%	9,89	9,76	10,02	10,01
21-12-2022	1.304.898	1,52%	9,92	9,92	10,075	10,00
20-12-2022	2.612.715	3,58%	9,70	9,63	9,915	9,85
19-12-2022	1.298.045	-1,35%	9,67	9,475	9,71	9,51
16-12-2022	1.151.870	1,58%	9,47	9,45	9,75	9,64
15-12-2022	1.890.219	-4,34%	9,69	9,435	9,7333	9,49
14-12-2022	1.244.293	-0,90%	10,00	9,735	10,04	9,92
13-12-2022	1.867.488	1,21%	10,28	9,9203	10,3504	10,01
12-12-2022	1.368.350	0,51%	9,70	9,65	9,895	9,89
09-12-2022	1.534.183	-1,20%	10,095	9,84	10,20	9,92
08-12-2022	1.689.967	0,91%	10,04	9,9443	10,165	10,04
07-12-2022	1.570.725	2,58%	9,80	9,78	10,045	9,95
06-12-2022	6.154.892	-0,62%	9,82	9,66	9,93	9,70
05-12-2022	4.982.548	-2,69%	9,94	9,71	9,945	9,76
02-12-2022	5.344.773	1,11%	9,68	9,64	10,085	10,03
01-12-2022	4.721.766	2,27%	9,87	9,72	10,03	9,92
30-11-2022	8.541.531	2,32%	9,54	9,505	9,8294	9,70
29-11-2022	5.913.044	2,82%	9,36	9,36	9,615	9,48
28-11-2022	5.816.716	-4,11%	9,51	9,21	9,575	9,215
25-11-2022	3.123.972	-1,33%	8,82	9,565	9,805	9,6201
24-11-2022	7.383.748	3,28%	8,82	9,44	9,79	9,75
23-11-2022	7.383.748	3,28%	8,82	9,44	9,79	9,75
22-11-2022	5.779.560	4,89%	8,82	9,09	9,45	9,44
21-11-2022	4.509.181	0,90%	8,82	8,79	9,03	9,00
18-11-2022	6.674.664	0,91%	8,77	8,66	8,92	8,92
17-11-2022	7.367.278	-1,01%	8,68	8,6483	8,855	8,84
16-11-2022	4.584.747	0,00%	8,98	8,8384	8,995	8,93
15-11-2022	8.263.340	0,11%	8,98	8,89	9,0868	8,95
14-11-2022	1.308.810	0,68%	8,83	8,7899	9,01	8,94
11-11-2022	1.632.155	0,00%	8,75	8,765	8,95	8,88
10-11-2022	2.232.208	7,12%	8,75	8,60	8,95	8,88
09-11-2022	1.749.566	-2,01%	8,395	8,22	8,5496	8,27
08-11-2022	2.074.702	5,90%	8,14	7,95	8,5335	8,44
07-11-2022	1.326.175	-1,85%	8,14	7,895	8,17	7,96
04-11-2022	1.920.526	9,01%	8,14	7,75	8,10	8,0997
03-11-2022	2.334.592	-2,62%	8,14	7,40	7,65	7,43
02-11-2022	1.385.952	-5,92%	8,14	7,61	8,1993	7,63
01-11-2022	981.348	2,79%	7,99	8,065	8,195	8,11
31-10-2022	1.034.986	-3,07%	7,99	7,88	8,11	7,89
28-10-2022	1.318.566	0,06%	7,63	7,95	8,16	8,145
27-10-2022	1.749.427	1,12%	7,63	8,045	8,323	8,14
26-10-2022	1.307.172	3,87%	7,63	7,85	8,085	8,05
25-10-2022	1.189.183	2,11%	7,63	7,62	7,775	7,75
24-10-2022	1.245.243	-0,91%	7,46	7,46	7,69	7,59
21-10-2022	1.263.209	3,72%	7,46	7,42	7,69	7,665
20-10-2022	891.147	0,27%	7,40	7,3292	7,565	7,38
19-10-2022	1.327.129	-0,54%	7,39	7,125	7,38	7,36
18-10-2022	1.091.558	1,02%	7,39	7,305	7,465	7,405
17-10-2022	1.084.427	1,52%	7,49	7,30	7,605	7,33
14-10-2022	1.037.052	-4,37%	7,49	7,17	7,505	7,22
13-10-2022	1.624.074	-0,53%	7,30	7,08	7,575	7,55
12-10-2022	1.167.762	1,20%	7,495	7,45	7,68	7,59
11-10-2022	1.719.399	-1,19%	7,59	7,49	7,76	7,50
10-10-2022	1.093.202	-2,94%	7,62	7,5496	7,7803	7,59
07-10-2022	2.523.124	-3,34%	7,82	7,80	8,03	7,82
06-10-2022	1.578.116	1,82%	7,96	7,90	8,12	8,095
05-10-2022	1.128.161	-0,87%	7,98	7,745	7,98	7,95
04-10-2022	2.178.508	3,22%	7,94	7,795	8,165	8,02
03-10-2022	2.019.768	4,86%	7,52	7,455	7,77	7,77
30-09-2022	1.909.990	2,63%	7,21	7,165	7,595	7,41
29-09-2022	1.211.889	1,76%	6,70	6,935	7,23	7,225
28-09-2022	1.679.459	9,40%	6,70	6,69	7,135	7,10
27-09-2022	1.680.564	0,15%	6,65	6,475	6,70	6,49
26-09-2022	2.941.388	-3,72%	6,65	6,35	6,725	6,48
23-09-2022	2.427.830	-5,35%	6,89	6,63	6,89	6,73
22-09-2022	1.343.352	-1,93%	7,28	7,08	7,36	7,11
21-09-2022	1.377.575	1,54%	7,19	7,0799	7,41	7,25
20-09-2022	1.120.204	-2,99%	7,09	7,0601	7,26	7,14
19-09-2022	1.517.669	2,51%	7,09	7,07	7,39	7,36
16-09-2022	2.103.084	1,13%	7,01	6,96	7,285	7,1801
15-09-2022	1.318.438	-3,92%	7,29	7,04	7,385	7,10
14-09-2022	709.830	-0,20%	7,43	7,36	7,495	7,39
13-09-2022	1.289.831	-2,88%	7,37	7,355	7,615	7,43
12-09-2022	1.619.841	1,33%	7,67	7,54	7,76	7,65
09-09-2022	1.458.492	-1,35%	7,55	7,43	7,58	7,30
08-09-2022	1.247.156	0,54%	7,23	7,205	7,415	7,39
07-09-2022	1.372.286	2,12%	7,05	6,9825	7,35	7,22
06-09-2022	1.194.068	-1,40%	7,25	7,03	7,345	7,07
05-09-2022	1.747.327	3,91%	7,02	6,98	7,30	7,17
02-09-2022	1.747.327	3,91%	7,02	6,98	7,30	7,17
01-09-2022	2.396.475	-4,03%	7,06	6,8509	7,0899	6,90
31-08-2022	1.606.397	-1,91%	7,27	7,195	7,405	7,19
30-08-2022	1.349.919	-2,53%	7,46	7,285	7,5392	7,33
29-08-2022	791.357	-0,92%	7,50	7,495	7,725	7,52
26-08-2022	1.345.090	-4,65%	7,95	7,51	7,98	7,59
25-08-2022	838.225	0,51%	8,015	7,81	8,015	7,96
24-08-2022	979.593	1,80%	7,73	7,71	7,945	7,94
23-08-2022	1.279.444	3,31%	7,45	7,635	7,91	7,80
22-08-2022	874.170	0,00%	7,45	7,40	7,56	7,55
19-08-2022	939.982	-2,46%	7,63	7,545	7,67	7,55
18-08-2022	888.689	0,91%	7,74	7,67	7,8393	7,74
17-08-2022	1.861.432	-3,28%	7,85	7,66	7,89	7,67
16-08-2022	937.740	0,19%	7,88	7,85	7,98	7,945
15-08-2022	923.658	-2,34%	7,88	7,815	7,96	7,93
12-08-2022	868.284	2,79%	8,105	7,94	8,14	8,12