Mercado fechado

Alamos Gold Inc. (AGI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,03+0,07 (+0,47%)
No fechamento: 04:00PM EDT
15,15 +0,12 (+0,80%)
Pós-fechamento: 06:59PM EDT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202415,0115,1514,8015,0315,031.616.098
02 de mai. de 202414,7615,0914,7214,9614,961.863.000
01 de mai. de 202414,8615,3014,6414,9614,962.554.600
30 de abr. de 202414,9615,1414,6914,7114,712.669.000
29 de abr. de 202415,3315,5714,9715,4415,441.992.300
26 de abr. de 202415,0915,3514,9615,3015,302.257.900
25 de abr. de 202415,0115,4114,3114,9814,985.810.700
24 de abr. de 202415,0015,2814,9415,2015,202.574.600
23 de abr. de 202414,6715,1614,6315,1315,133.047.000
22 de abr. de 202414,8015,1114,7114,7614,762.965.400
19 de abr. de 202414,9915,4014,9915,3015,302.238.600
18 de abr. de 202415,1415,1914,8915,0615,061.515.000
17 de abr. de 202415,0115,2614,8114,9414,942.084.400
16 de abr. de 202414,6915,0414,5714,8814,882.119.500
15 de abr. de 202415,3415,4214,7114,9914,993.899.200
12 de abr. de 202415,7216,0115,0515,2115,215.403.200
11 de abr. de 202415,3215,4914,9915,3715,372.389.000
10 de abr. de 202414,6115,1914,4715,1615,163.120.100
09 de abr. de 202415,3715,4514,9315,0615,063.727.800
08 de abr. de 202414,9915,2714,6514,8614,862.955.800
05 de abr. de 202414,5114,9814,4514,8314,832.267.000
04 de abr. de 202414,8214,8614,4914,5114,512.616.600
03 de abr. de 202414,5414,9414,5114,8614,862.506.900
02 de abr. de 202414,6314,6714,3914,6314,632.557.500
01 de abr. de 202415,0015,0814,3814,5214,524.294.800
28 de mar. de 202414,7214,8614,5814,7514,752.804.900
27 de mar. de 202413,6514,6413,6414,5514,555.788.400
26 de mar. de 202413,7613,8313,5313,6013,601.664.300
25 de mar. de 202413,5513,8613,5513,6413,641.548.200
22 de mar. de 202413,5013,6513,4413,5013,501.481.700
21 de mar. de 202413,8113,9613,6013,6213,623.119.400
20 de mar. de 202413,1113,7413,0713,6013,602.350.600
19 de mar. de 202413,2613,2713,0613,1313,131.573.600
18 de mar. de 202413,6213,6713,3313,3813,381.825.000
15 de mar. de 202413,6013,7513,5513,5913,595.801.000
14 de mar. de 202413,6613,7713,4513,5913,591.681.300
13 de mar. de 202413,6213,9113,5813,8113,813.016.300
13 de mar. de 20240.025 Dividendo
12 de mar. de 202413,4313,6613,3413,6413,622.127.400
11 de mar. de 202413,4013,9113,3313,7613,735.763.400
08 de mar. de 202413,6213,6913,3113,3613,342.189.600
07 de mar. de 202413,4513,5013,2913,4913,472.161.800
06 de mar. de 202412,9813,3312,9613,2613,242.603.900
05 de mar. de 202413,0713,3212,8012,8312,813.375.100
04 de mar. de 202412,4512,8812,4012,8412,823.419.900
01 de mar. de 202411,9612,3911,7612,3112,293.753.600
29 de fev. de 202411,8612,0011,7411,8111,792.343.200
28 de fev. de 202411,4711,5811,3611,5411,522.392.500
27 de fev. de 202411,7211,8211,4311,5111,491.939.900
26 de fev. de 202411,7311,7711,5911,7711,751.446.300
23 de fev. de 202411,5011,9511,3411,8911,872.899.900
22 de fev. de 202411,6511,7511,3611,4511,432.828.900
21 de fev. de 202411,6811,7711,5711,7511,731.395.000
20 de fev. de 202411,8111,8611,6811,7711,751.718.500
16 de fev. de 202411,6011,8211,5511,7011,683.178.300
15 de fev. de 202411,7011,8311,6411,7311,712.273.900
14 de fev. de 202411,4011,4911,2811,4611,442.199.300
13 de fev. de 202411,7211,7211,2411,3911,374.693.800
12 de fev. de 202411,9412,1211,8812,0312,011.480.900
09 de fev. de 202412,1012,1011,8511,9511,931.639.200
08 de fev. de 202412,2012,2512,0012,1012,082.269.900
07 de fev. de 202412,5412,6212,2512,2912,271.795.800
06 de fev. de 202412,4112,6612,3512,6112,591.995.400
05 de fev. de 202412,2212,4112,1312,3112,291.970.400
02 de fev. de 202412,3212,5112,2312,4312,412.361.600
01 de fev. de 202412,2312,7112,2112,6812,663.177.500
31 de jan. de 202412,2912,4712,0912,1112,091.977.500
30 de jan. de 202412,4212,4612,1712,2412,222.543.500
29 de jan. de 202412,3112,3612,1312,3512,331.592.400
26 de jan. de 202412,3212,3612,1612,1812,161.394.800
25 de jan. de 202412,2912,4012,1412,2912,272.532.800
24 de jan. de 202412,5612,6112,0612,1012,082.388.300
23 de jan. de 202412,2012,4012,0312,3612,341.919.800
22 de jan. de 202412,0512,2311,9212,0912,071.395.600
19 de jan. de 202412,4012,4011,9912,1812,162.201.100
18 de jan. de 202412,3112,4212,1912,3312,312.002.700
17 de jan. de 202412,1712,3212,0112,2812,263.162.300
16 de jan. de 202412,6212,7112,3412,3712,353.312.700
12 de jan. de 202413,0713,2112,8212,8612,842.124.500
11 de jan. de 202412,7712,9012,5012,7112,693.059.200
10 de jan. de 202412,5812,6712,4412,6012,581.542.200
09 de jan. de 202412,8712,9112,4712,5212,503.434.200
08 de jan. de 202412,7512,9712,7012,8412,821.615.200
05 de jan. de 202412,8913,1912,8112,9912,972.237.200
04 de jan. de 202412,8213,0612,7612,9212,901.662.100
03 de jan. de 202412,8312,9712,7512,8412,822.818.500
02 de jan. de 202413,4113,5613,0813,1013,082.497.000
29 de dez. de 202313,5013,5613,3213,4713,452.073.700
28 de dez. de 202313,9713,9913,5613,5913,572.538.000
27 de dez. de 202313,9114,1713,8713,9913,962.162.500
26 de dez. de 202313,9714,0713,7513,8813,851.478.700
22 de dez. de 202314,1614,3613,9213,9313,902.339.500
21 de dez. de 202313,9514,0013,7813,8413,811.732.100
20 de dez. de 202314,1614,1813,6913,7013,671.920.600
19 de dez. de 202313,7214,2613,6314,1314,102.428.000
18 de dez. de 202313,7913,8813,6013,6513,622.708.900
15 de dez. de 202313,9313,9313,6113,6413,626.063.500
14 de dez. de 202314,2514,3413,7713,8813,854.013.400
13 de dez. de 202313,2014,0213,1113,9913,964.279.700
12 de dez. de 202313,4313,5013,1113,1413,123.608.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...