Alamos Gold Inc Class A (AGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
913.491 |
0,70%
|
29,62
|
29,26
|
30,14
|
29,58
|
| 23/07/2026 |
1.566.273 |
-3,88%
|
29,7963
|
29,065
|
29,8953
|
29,38
|
| 22/07/2026 |
2.042.979 |
3,46%
|
30,11
|
29,97
|
31,069
|
30,54
|
| 21/07/2026 |
1.487.996 |
4,79%
|
28,82
|
28,60
|
29,625
|
29,52
|
| 20/07/2026 |
1.089.828 |
-0,39%
|
28,29
|
27,87
|
28,3698
|
28,17
|
| 17/07/2026 |
1.361.851 |
-0,02%
|
27,896
|
27,6301
|
28,67
|
28,26
|
| 16/07/2026 |
1.768.176 |
-2,74%
|
28,53
|
27,88
|
28,61
|
28,25
|
| 15/07/2026 |
1.410.679 |
-1,19%
|
29,40
|
28,515
|
29,675
|
29,02
|
| 14/07/2026 |
1.402.291 |
1,72%
|
29,90
|
29,12
|
29,98
|
29,37
|
| 13/07/2026 |
1.739.321 |
-2,07%
|
29,11
|
28,635
|
29,345
|
28,86
|
| 10/07/2026 |
1.257.943 |
-1,41%
|
29,58
|
28,93
|
29,785
|
29,46
|
| 09/07/2026 |
1.786.443 |
2,21%
|
29,78
|
29,436
|
30,02
|
29,88
|
| 08/07/2026 |
2.864.273 |
-4,18%
|
29,9146
|
28,165
|
30,15
|
29,23
|
| 07/07/2026 |
1.164.962 |
-3,37%
|
31,61
|
30,265
|
31,69
|
30,52
|
| 06/07/2026 |
1.410.743 |
-0,05%
|
31,91
|
31,08
|
32,33
|
31,57
|
| 02/07/2026 |
2.082.247 |
4,16%
|
31,07
|
30,90
|
31,90
|
31,58
|
| 01/07/2026 |
1.479.040 |
-0,31%
|
30,25
|
30,10
|
31,82
|
30,31
|
| 30/06/2026 |
1.947.731 |
-1,30%
|
30,60
|
29,93
|
31,0568
|
30,34
|
| 29/06/2026 |
1.996.108 |
-1,90%
|
31,43
|
30,13
|
31,43
|
30,74
|
| 26/06/2026 |
2.077.728 |
0,47%
|
31,32
|
31,17
|
32,21
|
31,32
|
| 25/06/2026 |
2.435.674 |
3,21%
|
30,60
|
30,37
|
31,295
|
31,11
|
| 24/06/2026 |
3.341.998 |
-2,72%
|
29,8735
|
29,49
|
31,105
|
30,10
|
| 23/06/2026 |
3.149.191 |
-3,65%
|
31,18
|
30,3007
|
31,30
|
30,88
|
| 18/06/2026 |
1.665.772 |
-2,64%
|
37,4037
|
32,04
|
38,415
|
32,04
|
| 17/06/2026 |
2.290.245 |
-2,86%
|
38,47
|
37,31
|
39,55
|
37,31
|
| 16/06/2026 |
1.026.516 |
2,01%
|
38,01
|
37,68
|
38,76
|
38,42
|
| 15/06/2026 |
2.363.786 |
6,86%
|
37,14
|
37,1016
|
38,72
|
37,64
|
| 12/06/2026 |
1.499.145 |
2,06%
|
35,00
|
34,30
|
35,58
|
35,20
|
| 11/06/2026 |
2.307.107 |
4,44%
|
33,14
|
32,8604
|
34,86
|
34,49
|
| 10/06/2026 |
1.855.048 |
-5,77%
|
34,5165
|
32,87
|
34,82
|
32,97
|
| 09/06/2026 |
2.290.325 |
-2,61%
|
36,3443
|
33,64
|
36,35
|
35,00
|
| 08/06/2026 |
1.565.410 |
0,85%
|
35,76
|
35,52
|
36,46
|
35,87
|
| 05/06/2026 |
2.252.887 |
-8,07%
|
38,01
|
35,38
|
38,03
|
35,52
|
| 04/06/2026 |
1.330.326 |
2,08%
|
38,40
|
38,28
|
39,19
|
38,61
|
| 03/06/2026 |
1.287.780 |
-4,73%
|
39,39
|
37,70
|
39,39
|
37,80
|
| 02/06/2026 |
1.086.620 |
0,00%
|
40,081
|
38,84
|
40,13
|
39,61
|
| 01/06/2026 |
1.430.896 |
-3,06%
|
40,00
|
38,40
|
40,08
|
39,55
|
| 29/05/2026 |
1.477.149 |
3,19%
|
39,65
|
38,99
|
41,17
|
40,80
|
| 28/05/2026 |
1.495.803 |
2,70%
|
38,15
|
37,2753
|
39,98
|
39,52
|
| 27/05/2026 |
1.137.525 |
-4,37%
|
39,25
|
38,45
|
39,60
|
38,48
|
| 26/05/2026 |
1.070.919 |
4,96%
|
39,1587
|
39,15
|
40,3351
|
40,24
|
| 22/05/2026 |
1.113.361 |
-2,32%
|
39,21
|
38,29
|
39,34
|
38,34
|
| 21/05/2026 |
848.810 |
-0,68%
|
39,09
|
38,59
|
40,05
|
39,25
|
| 20/05/2026 |
1.556.618 |
2,49%
|
39,34
|
38,222
|
40,045
|
39,52
|
| 19/05/2026 |
1.253.512 |
-4,39%
|
39,9434
|
38,3201
|
39,9434
|
38,56
|
| 18/05/2026 |
693.737 |
0,17%
|
40,32
|
40,03
|
41,40
|
40,30
|
| 15/05/2026 |
1.412.714 |
-6,97%
|
42,14
|
39,595
|
42,14
|
40,23
|
| 14/05/2026 |
897.767 |
-0,44%
|
43,80
|
42,61
|
43,80
|
43,46
|
| 13/05/2026 |
1.391.839 |
-1,84%
|
44,09
|
43,135
|
44,165
|
43,65
|
| 12/05/2026 |
1.021.933 |
1,30%
|
43,50
|
42,201
|
44,73
|
44,47
|
| 11/05/2026 |
1.402.858 |
1,20%
|
44,12
|
43,48
|
45,10
|
43,90
|
| 08/05/2026 |
1.315.163 |
2,37%
|
43,19
|
42,42
|
44,04
|
43,38
|
| 07/05/2026 |
2.375.117 |
0,89%
|
43,18
|
42,19
|
44,58
|
42,37
|
| 06/05/2026 |
2.290.531 |
8,00%
|
40,80
|
40,71
|
42,88
|
42,00
|
| 05/05/2026 |
911.393 |
-0,46%
|
39,74
|
38,805
|
39,97
|
38,88
|
| 04/05/2026 |
1.760.547 |
-0,93%
|
39,35
|
38,55
|
39,50
|
39,06
|
| 01/05/2026 |
2.047.010 |
-1,30%
|
40,2197
|
39,3301
|
40,49
|
39,42
|
| 30/04/2026 |
3.444.581 |
-2,43%
|
42,45
|
39,40
|
42,64
|
39,94
|
| 29/04/2026 |
2.336.205 |
-1,87%
|
41,50
|
40,255
|
41,50
|
40,93
|
| 28/04/2026 |
2.098.693 |
-4,22%
|
42,43
|
41,27
|
42,92
|
41,71
|
| 27/04/2026 |
288.221 |
-1,62%
|
44,86
|
43,56
|
44,87
|
43,56
|
| 24/04/2026 |
1.545.310 |
2,68%
|
44,91
|
43,70
|
45,44
|
45,16
|
| 23/04/2026 |
1.749.076 |
-2,61%
|
45,14
|
42,71
|
45,14
|
43,98
|
| 22/04/2026 |
1.249.758 |
1,39%
|
45,25
|
44,855
|
46,045
|
45,16
|
| 21/04/2026 |
2.669.440 |
-9,01%
|
49,0855
|
44,47
|
49,0855
|
44,54
|
| 20/04/2026 |
898.706 |
-0,81%
|
49,05
|
48,13
|
49,345
|
48,95
|
| 17/04/2026 |
1.481.686 |
2,03%
|
49,4882
|
49,14
|
50,40
|
49,35
|
| 16/04/2026 |
847.661 |
1,19%
|
48,75
|
47,90
|
48,75
|
48,37
|
| 15/04/2026 |
973.132 |
-1,95%
|
48,02
|
47,59
|
48,8822
|
47,83
|
| 14/04/2026 |
1.193.467 |
1,22%
|
48,72
|
48,3815
|
49,87
|
48,78
|
| 13/04/2026 |
1.123.814 |
-0,60%
|
47,70
|
47,69
|
48,6799
|
48,19
|
| 10/04/2026 |
1.059.185 |
2,95%
|
46,9399
|
46,9399
|
48,645
|
48,48
|
| 09/04/2026 |
1.202.453 |
-1,14%
|
47,80
|
46,6001
|
48,61
|
47,09
|
| 08/04/2026 |
1.817.809 |
2,45%
|
48,61
|
46,87
|
48,96
|
47,62
|
| 07/04/2026 |
1.215.664 |
0,37%
|
46,10
|
45,0701
|
46,87
|
46,48
|
| 06/04/2026 |
1.058.329 |
0,65%
|
46,13
|
45,70
|
46,60
|
46,31
|
| 02/04/2026 |
1.653.503 |
0,86%
|
43,23
|
42,85
|
46,13
|
46,01
|
| 01/04/2026 |
1.932.138 |
2,68%
|
45,4695
|
44,845
|
46,745
|
45,62
|
| 31/03/2026 |
1.409.045 |
6,38%
|
42,79
|
42,77
|
44,6399
|
44,43
|
| 30/03/2026 |
1.685.483 |
-1,79%
|
43,32
|
41,33
|
43,62
|
41,75
|
| 27/03/2026 |
2.323.909 |
5,47%
|
40,50
|
40,0225
|
42,78
|
42,54
|
| 26/03/2026 |
1.627.791 |
-3,67%
|
40,02
|
40,02
|
42,64
|
40,31
|
| 25/03/2026 |
1.781.622 |
2,40%
|
42,69
|
41,37
|
42,9233
|
41,85
|
| 24/03/2026 |
1.821.254 |
1,79%
|
39,58
|
38,93
|
41,08
|
40,87
|
| 23/03/2026 |
2.980.322 |
4,98%
|
38,34
|
37,70
|
41,25
|
40,15
|
| 20/03/2026 |
2.336.323 |
-3,20%
|
39,97
|
37,741
|
39,97
|
38,27
|
| 19/03/2026 |
3.888.923 |
-5,42%
|
38,24
|
37,75
|
40,1128
|
39,62
|
| 18/03/2026 |
2.452.413 |
-8,38%
|
43,94
|
41,61
|
44,23
|
41,89
|
| 17/03/2026 |
1.078.444 |
-1,19%
|
46,10
|
45,34
|
47,1099
|
45,72
|
| 16/03/2026 |
1.437.403 |
0,92%
|
45,50
|
44,96
|
46,93
|
46,27
|
| 13/03/2026 |
1.584.723 |
-5,50%
|
48,23
|
45,61
|
48,23
|
45,85
|
| 12/03/2026 |
1.911.884 |
-1,74%
|
48,99
|
48,11
|
49,61
|
48,52
|
| 11/03/2026 |
1.163.294 |
-2,26%
|
49,25
|
48,475
|
50,22
|
49,38
|
| 10/03/2026 |
1.500.062 |
-1,17%
|
52,00
|
50,2199
|
52,18
|
50,56
|
| 09/03/2026 |
2.073.483 |
2,54%
|
48,6317
|
47,30
|
51,25
|
51,16
|
| 06/03/2026 |
1.433.741 |
1,02%
|
48,30
|
47,56
|
50,02
|
49,89
|
| 05/03/2026 |
2.548.623 |
-5,00%
|
51,0636
|
48,075
|
51,55
|
49,38
|
| 04/03/2026 |
2.660.296 |
-0,56%
|
53,31
|
51,285
|
53,46
|
51,96
|
| 03/03/2026 |
2.814.164 |
-5,57%
|
52,31
|
49,81
|
52,6125
|
52,25
|
| 02/03/2026 |
2.320.835 |
2,10%
|
55,48
|
53,04
|
55,48
|
55,33
|
