Alamos Gold Inc Class A (AGI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
