Alamos Gold Inc Class A (AGI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
880.170 |
0,38%
|
18,345
|
18,145
|
18,64
|
18,45
|
| 26/11/2024 |
749.874 |
0,44%
|
18,11
|
18,08
|
18,42
|
18,38
|
| 25/11/2024 |
1.217.667 |
-3,02%
|
18,35
|
18,08
|
18,42
|
18,30
|
| 22/11/2024 |
900.111 |
0,05%
|
18,89
|
18,665
|
19,05
|
18,87
|
| 21/11/2024 |
738.438 |
0,80%
|
18,85
|
18,615
|
18,98
|
18,86
|
| 20/11/2024 |
631.246 |
-0,43%
|
18,68
|
18,31
|
18,92
|
18,71
|
| 19/11/2024 |
889.652 |
2,57%
|
17,96
|
17,95
|
18,83
|
18,79
|
| 18/11/2024 |
787.712 |
4,45%
|
18,13
|
17,95
|
18,37
|
18,32
|
| 15/11/2024 |
1.021.466 |
-1,13%
|
17,49
|
17,425
|
17,9399
|
17,54
|
| 14/11/2024 |
1.311.472 |
-0,17%
|
18,07
|
17,48
|
18,26
|
17,74
|
| 13/11/2024 |
1.105.841 |
-0,95%
|
18,1388
|
17,67
|
18,26
|
17,77
|
| 12/11/2024 |
1.398.620 |
-1,40%
|
18,61
|
17,67
|
18,74
|
17,94
|
| 11/11/2024 |
2.853.287 |
-7,06%
|
18,70
|
17,79
|
18,74
|
18,18
|
| 08/11/2024 |
1.169.952 |
-1,82%
|
19,77
|
18,57
|
19,825
|
19,38
|
| 07/11/2024 |
1.977.977 |
1,54%
|
19,01
|
18,57
|
19,82
|
19,74
|
| 06/11/2024 |
1.898.808 |
-2,78%
|
20,28
|
18,71
|
20,36
|
19,44
|
| 05/11/2024 |
622.757 |
%
|
20,28
|
19,925
|
20,36
|
20,17
|
| 04/11/2024 |
706.831 |
%
|
20,23
|
19,935
|
20,39
|
20,11
|
| 01/11/2024 |
1.239.453 |
%
|
20,27
|
20,12
|
20,60
|
20,11
|
| 31/10/2024 |
963.775 |
%
|
21,00
|
20,041
|
20,69
|
20,18
|
| 30/10/2024 |
658.175 |
%
|
21,00
|
20,575
|
21,08
|
20,96
|
| 29/10/2024 |
716.622 |
%
|
20,67
|
20,435
|
21,06
|
21,05
|
| 28/10/2024 |
735.577 |
%
|
20,69
|
20,445
|
20,815
|
20,50
|
| 25/10/2024 |
637.928 |
%
|
20,92
|
20,6501
|
21,07
|
20,77
|
| 24/10/2024 |
1.078.791 |
%
|
20,91
|
20,64
|
21,2699
|
21,09
|
| 23/10/2024 |
692.143 |
%
|
20,91
|
20,83
|
21,37
|
21,10
|
| 22/10/2024 |
1.088.942 |
%
|
21,09
|
21,10
|
21,426
|
21,38
|
| 21/10/2024 |
1.529.581 |
%
|
20,34
|
20,731
|
21,4488
|
20,79
|
| 18/10/2024 |
1.407.464 |
%
|
20,34
|
20,32
|
21,12
|
20,99
|
| 17/10/2024 |
752.299 |
%
|
20,10
|
20,04
|
20,445
|
20,07
|
| 16/10/2024 |
1.081.626 |
%
|
19,93
|
19,74
|
20,23
|
19,89
|
| 15/10/2024 |
788.806 |
%
|
19,58
|
19,37
|
19,704
|
19,66
|
| 14/10/2024 |
592.455 |
%
|
19,62
|
19,50
|
19,855
|
19,64
|
| 11/10/2024 |
871.895 |
%
|
19,76
|
19,52
|
19,94
|
19,60
|
| 10/10/2024 |
1.306.389 |
%
|
19,34
|
19,02
|
19,57
|
19,56
|
| 09/10/2024 |
971.041 |
%
|
19,34
|
18,965
|
19,40
|
19,17
|
| 08/10/2024 |
801.737 |
%
|
19,24
|
19,14
|
19,50
|
19,50
|
| 07/10/2024 |
714.498 |
%
|
19,44
|
19,1438
|
19,52
|
19,41
|
| 04/10/2024 |
771.179 |
%
|
19,61
|
19,54
|
19,9603
|
19,59
|
| 03/10/2024 |
814.550 |
%
|
19,92
|
19,58
|
19,98
|
19,71
|
| 02/10/2024 |
951.656 |
%
|
20,14
|
19,895
|
20,3289
|
20,14
|
| 01/10/2024 |
1.488.039 |
%
|
20,135
|
19,87
|
20,305
|
20,20
|
| 30/09/2024 |
1.050.938 |
%
|
20,21
|
19,625
|
19,9998
|
19,94
|
| 27/09/2024 |
1.104.683 |
%
|
20,21
|
19,83
|
20,27
|
19,97
|
| 26/09/2024 |
1.140.860 |
%
|
20,92
|
20,31
|
20,75
|
20,44
|
| 25/09/2024 |
1.288.024 |
%
|
20,92
|
20,515
|
21,03
|
20,6692
|
| 24/09/2024 |
1.047.859 |
%
|
21,16
|
20,805
|
21,16
|
20,88
|
| 23/09/2024 |
1.427.511 |
%
|
20,62
|
20,83
|
21,42
|
21,04
|
| 20/09/2024 |
1.236.450 |
%
|
20,62
|
20,395
|
20,825
|
20,82
|
| 19/09/2024 |
1.065.981 |
%
|
20,62
|
20,0229
|
20,62
|
20,30
|
| 18/09/2024 |
1.167.359 |
%
|
20,61
|
20,15
|
21,14
|
20,20
|
| 17/09/2024 |
950.142 |
%
|
20,735
|
20,19
|
20,77
|
20,44
|
| 16/09/2024 |
904.037 |
%
|
20,735
|
20,41
|
20,80
|
20,68
|
| 13/09/2024 |
2.060.473 |
%
|
18,61
|
20,48
|
20,895
|
20,69
|
| 12/09/2024 |
2.528.964 |
%
|
18,61
|
19,22
|
20,20
|
20,06
|
| 11/09/2024 |
881.346 |
%
|
18,61
|
18,57
|
18,94
|
18,91
|
| 10/09/2024 |
630.702 |
%
|
18,20
|
18,175
|
18,73
|
18,70
|
| 09/09/2024 |
385.592 |
%
|
18,385
|
18,07
|
18,2899
|
18,16
|
| 06/09/2024 |
784.118 |
%
|
18,385
|
17,95
|
18,43
|
18,10
|
| 05/09/2024 |
704.107 |
%
|
18,59
|
18,285
|
18,63
|
18,37
|
| 04/09/2024 |
615.958 |
%
|
18,97
|
18,19
|
18,609
|
18,28
|
| 03/09/2024 |
1.273.970 |
%
|
18,97
|
18,28
|
19,06
|
18,445
|
| 30/08/2024 |
616.395 |
%
|
19,12
|
19,04
|
19,28
|
19,28
|
| 29/08/2024 |
577.390 |
%
|
19,26
|
19,10
|
19,45
|
19,17
|
| 28/08/2024 |
1.270.066 |
%
|
19,33
|
18,83
|
19,23
|
19,11
|
| 27/08/2024 |
856.069 |
%
|
19,33
|
19,17
|
19,50
|
19,49
|
| 26/08/2024 |
574.808 |
%
|
19,73
|
19,40
|
19,82
|
19,57
|
| 23/08/2024 |
772.505 |
%
|
19,59
|
19,47
|
19,90
|
19,635
|
| 22/08/2024 |
900.030 |
%
|
19,59
|
19,33
|
19,7253
|
19,46
|
| 21/08/2024 |
862.322 |
%
|
19,11
|
19,68
|
19,95
|
19,85
|
| 20/08/2024 |
1.317.086 |
%
|
19,11
|
19,75
|
20,22
|
19,91
|
| 19/08/2024 |
1.339.693 |
%
|
19,11
|
19,11
|
19,68
|
19,58
|
| 16/08/2024 |
1.453.075 |
%
|
18,44
|
18,56
|
19,27
|
19,18
|
| 15/08/2024 |
589.437 |
%
|
18,44
|
18,03
|
18,5252
|
18,44
|
| 14/08/2024 |
659.284 |
%
|
18,40
|
18,08
|
18,48
|
18,47
|
| 13/08/2024 |
1.361.504 |
%
|
18,02
|
18,00
|
18,68
|
18,49
|
| 12/08/2024 |
1.251.862 |
%
|
17,44
|
17,44
|
18,26
|
18,08
|
| 09/08/2024 |
522.637 |
%
|
17,44
|
17,15
|
17,49
|
17,38
|
| 08/08/2024 |
833.919 |
%
|
17,44
|
16,6342
|
17,38
|
17,20
|
| 07/08/2024 |
667.296 |
%
|
17,44
|
16,64
|
17,45
|
16,66
|
| 06/08/2024 |
705.127 |
%
|
16,35
|
16,685
|
17,495
|
17,22
|
| 05/08/2024 |
1.841.332 |
%
|
16,35
|
15,75
|
17,32
|
16,94
|
| 02/08/2024 |
1.648.547 |
%
|
17,51
|
17,205
|
17,93
|
17,42
|
| 01/08/2024 |
2.061.895 |
%
|
17,69
|
17,05
|
18,20
|
17,37
|
| 31/07/2024 |
616.881 |
%
|
17,04
|
16,87
|
17,18
|
17,03
|
| 30/07/2024 |
576.400 |
%
|
16,89
|
16,55
|
16,95
|
16,65
|
| 29/07/2024 |
430.236 |
%
|
16,615
|
16,42
|
16,885
|
16,88
|
| 26/07/2024 |
617.106 |
%
|
16,615
|
16,375
|
16,66
|
16,51
|
| 25/07/2024 |
922.489 |
%
|
16,70
|
16,335
|
16,76
|
16,35
|
| 24/07/2024 |
706.526 |
%
|
17,26
|
17,13
|
17,65
|
17,14
|
| 23/07/2024 |
456.991 |
%
|
17,13
|
16,97
|
17,22
|
17,14
|
| 22/07/2024 |
710.333 |
%
|
16,935
|
16,815
|
17,195
|
17,15
|
| 19/07/2024 |
474.573 |
%
|
16,64
|
16,615
|
17,11
|
17,04
|
| 18/07/2024 |
646.999 |
%
|
17,29
|
16,91
|
17,31
|
17,12
|
| 17/07/2024 |
640.939 |
%
|
17,83
|
17,26
|
17,88
|
17,27
|
| 16/07/2024 |
793.667 |
%
|
17,75
|
17,58
|
17,905
|
17,79
|
| 15/07/2024 |
459.680 |
%
|
17,75
|
17,4501
|
17,81
|
17,56
|
| 12/07/2024 |
902.385 |
%
|
17,46
|
17,31
|
17,665
|
17,63
|
| 11/07/2024 |
995.853 |
%
|
17,46
|
16,88
|
17,60
|
17,52
|
| 10/07/2024 |
573.597 |
%
|
16,90
|
16,82
|
17,219
|
17,11
|
