BiG | O banco que entende os seus valores.

Alamos Gold Inc Class A (AGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	1.767.535	-0,44%	25,79	24,42	25,80	24,77
12/05/2025	2.329.227	-8,02%	25,84	24,72	25,85	24,88
09/05/2025	1.195.988	1,65%	26,915	26,405	27,15	27,05
08/05/2025	1.362.547	-1,95%	26,54	26,405	27,20	26,61
07/05/2025	1.360.548	-0,37%	26,38	26,14	27,29	27,14
06/05/2025	3.033.108	5,99%	25,61	25,085	27,29	27,24
05/05/2025	2.204.745	3,96%	25,77	25,085	25,77	25,70
02/05/2025	2.911.662	-3,93%	25,71	23,84	26,36	24,72
01/05/2025	6.586.346	-9,78%	28,00	23,84	28,55	25,73
30/04/2025	1.656.937	1,35%	28,10	27,885	28,55	28,52
29/04/2025	1.135.202	-1,06%	27,99	27,63	28,46	28,13
28/04/2025	1.427.214	1,68%	27,9558	27,63	28,44	28,43
25/04/2025	1.076.961	-1,06%	28,25	27,28	28,37	27,96
24/04/2025	975.105	1,44%	27,20	26,93	28,39	28,26
23/04/2025	2.570.752	-3,43%	29,74	26,93	29,85	27,86
22/04/2025	2.644.600	-3,03%	29,8963	28,57	30,85	28,85
21/04/2025	2.024.756	0,58%	30,6513	29,12	30,85	29,75
17/04/2025	1.579.206	-2,47%	30,77	29,4263	30,85	29,58
16/04/2025	1.837.773	2,36%	29,85	29,332	30,90	30,33
15/04/2025	1.305.856	0,85%	29,85	29,332	30,01	29,63
14/04/2025	1.359.950	0,55%	29,16	28,4401	29,53	29,38
11/04/2025	3.178.620	4,47%	29,19	28,96	29,99	29,22
10/04/2025	2.961.394	5,39%	27,00	26,775	28,47	27,97
09/04/2025	2.969.639	8,33%	25,625	25,645	27,085	26,54
08/04/2025	1.484.293	-0,10%	25,625	24,345	25,86	24,50
07/04/2025	2.161.744	0,04%	23,68	23,49	25,59	24,53
04/04/2025	3.271.457	-8,75%	25,01	24,29	26,26	24,52
03/04/2025	2.466.512	1,40%	25,01	24,83	27,32	26,87
02/04/2025	1.415.382	-0,93%	26,63	26,245	26,84	26,51
01/04/2025	1.251.763	0,08%	26,71	26,40	26,905	26,76
31/03/2025	1.755.665	0,64%	26,97	25,91	26,96	26,74
28/03/2025	1.697.970	-0,52%	26,94	26,38	27,249	26,57
27/03/2025	1.241.922	3,41%	26,16	26,04	26,72	26,71
26/03/2025	1.015.418	-1,41%	26,40	25,775	26,3436	25,83
25/03/2025	1.237.035	2,07%	26,05	25,945	26,495	26,20
24/03/2025	1.518.410	-1,69%	26,19	25,51	26,318	25,67
21/03/2025	1.310.078	0,04%	25,78	25,33	26,11	26,11
20/03/2025	1.493.403	-0,15%	25,915	25,67	26,32	26,09
19/03/2025	1.425.551	1,16%	25,92	25,4686	26,325	26,13
18/03/2025	2.066.588	0,00%	26,18	25,74	26,35	25,84
17/03/2025	1.822.602	2,70%	25,32	25,27	25,90	25,83
14/03/2025	1.242.713	1,13%	25,36	24,87	25,36	25,15
13/03/2025	1.724.799	1,53%	24,685	24,57	25,31	24,87
12/03/2025	1.264.321	2,38%	23,83	23,81	24,66	24,495
11/03/2025	1.628.632	3,91%	23,365	23,33	24,1447	23,95
10/03/2025	1.848.025	-2,97%	23,66	22,78	23,73	23,05
07/03/2025	2.004.762	-0,50%	23,92	23,67	24,59	23,77
06/03/2025	1.852.638	-1,89%	24,13	23,775	24,41	23,89
05/03/2025	1.774.833	5,28%	23,205	23,05	24,37	24,35
04/03/2025	1.167.959	0,30%	23,56	22,774	23,81	23,13
03/03/2025	1.499.119	0,83%	23,36	22,805	23,53	23,05
28/02/2025	1.026.128	1,02%	23,17	22,035	22,86	22,86
27/02/2025	1.303.260	-3,99%	22,93	22,60	23,42	22,63
26/02/2025	1.326.639	1,90%	22,93	22,895	23,825	23,57
25/02/2025	1.451.218	-0,17%	23,04	22,56	23,20	23,13
24/02/2025	958.957	2,07%	23,13	22,37	23,40	23,17
21/02/2025	1.612.578	-2,49%	22,86	22,625	23,16	22,70
20/02/2025	2.266.395	2,60%	22,57	22,825	24,26	23,27
19/02/2025	1.026.158	-0,97%	22,71	22,44	22,7965	22,68
18/02/2025	1.365.849	1,79%	23,23	22,26	22,825	22,70
17/02/2025	4.649.593	0,00%	23,23	22,145	23,32	22,30
14/02/2025	2.157.482	-3,38%	23,105	22,145	23,215	22,295
13/02/2025	923.786	0,96%	22,27	22,65	23,08	23,08
12/02/2025	1.398.970	1,69%	22,72	22,36	23,0472	22,86
11/02/2025	1.090.305	-1,45%	23,01	22,41	22,87	22,48
10/02/2025	1.273.030	2,84%	22,41	22,43	23,04	22,81
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