(Login BolsaPT & Canal Forex) |
|
 AngloGold Ashanti - [Ticker: AU] |     | | Última Trade | 9,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,160 (+1,720%) | Capitalização Bolsista | 0 | | Bid / Ask | 9,450 x 2.000 - 9,460 x 5.100 | EPS | 0,00 | | Abertura | 9,510 | PER | 0,00% | | Máximo | 9,610 | Pagamento Dividendo | | | Mínimo | 9,320 | Data Ex-Dividendo | | | Fecho Anterior | 9,300 | Yield | | | Volume | 2.057.934 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AU de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 16,55 | 16,75 | 16,41 | 16,61 | 569.600 | | 2001-10-08 | 00:00:00 | 17,19 | 17,19 | 16,70 | 16,70 | 370.000 | | 2001-10-09 | 00:00:00 | 16,80 | 16,80 | 16,22 | 16,29 | 588.300 | | 2001-10-10 | 00:00:00 | 16,55 | 16,69 | 16,31 | 16,31 | 713.500 | | 2001-10-11 | 00:00:00 | 16,31 | 16,31 | 15,70 | 15,70 | 869.300 | | 2001-10-12 | 00:00:00 | 16,04 | 16,55 | 15,95 | 16,26 | 755.400 | | 2001-10-15 | 00:00:00 | 16,49 | 16,75 | 16,38 | 16,51 | 386.600 | | 2001-10-16 | 00:00:00 | 16,35 | 16,55 | 16,22 | 16,43 | 473.700 | | 2001-10-17 | 00:00:00 | 16,75 | 16,89 | 16,65 | 16,76 | 619.200 | | 2001-10-18 | 00:00:00 | 16,76 | 16,76 | 16,11 | 16,15 | 525.600 | | 2001-10-19 | 00:00:00 | 16,14 | 16,14 | 15,59 | 15,60 | 559.300 | | 2001-10-22 | 00:00:00 | 15,77 | 15,96 | 15,61 | 15,63 | 620.800 | | 2001-10-23 | 00:00:00 | 15,75 | 15,78 | 15,38 | 15,51 | 340.200 | | 2001-10-24 | 00:00:00 | 15,98 | 16,00 | 15,67 | 15,68 | 469.600 | | 2001-10-25 | 00:00:00 | 16,14 | 16,49 | 16,06 | 16,16 | 544.100 | | 2001-10-26 | 00:00:00 | 16,49 | 16,59 | 16,38 | 16,47 | 497.400 | | 2001-10-29 | 00:00:00 | 16,65 | 16,65 | 16,20 | 16,25 | 599.900 | | 2001-10-30 | 00:00:00 | 16,50 | 16,86 | 16,40 | 16,61 | 768.100 | | 2001-10-31 | 00:00:00 | 16,75 | 16,92 | 16,55 | 16,59 | 361.500 | | 2001-11-01 | 00:00:00 | 16,87 | 16,87 | 16,55 | 16,65 | 538.900 | | 2001-11-02 | 00:00:00 | 16,89 | 17,18 | 16,70 | 17,01 | 530.300 | | 2001-11-05 | 00:00:00 | 17,01 | 17,01 | 16,76 | 16,85 | 282.200 | | 2001-11-06 | 00:00:00 | 16,90 | 17,24 | 16,90 | 17,05 | 448.300 | | 2001-11-07 | 00:00:00 | 17,05 | 17,32 | 17,00 | 17,13 | 295.800 | | 2001-11-08 | 00:00:00 | 17,25 | 17,35 | 16,75 | 16,75 | 550.100 | | 2001-11-09 | 00:00:00 | 16,76 | 16,84 | 16,58 | 16,84 | 270.300 | | 2001-11-12 | 00:00:00 | 17,05 | 17,27 | 16,90 | 16,90 | 437.800 | | 2001-11-13 | 00:00:00 | 16,91 | 17,05 | 16,80 | 17,05 | 658.400 | | 2001-11-14 | 00:00:00 | 17,63 | 17,94 | 17,55 | 17,75 | 2.216.100 | | 2001-11-15 | 00:00:00 | 17,50 | 17,70 | 17,25 | 17,67 | 681.800 | | 2001-11-16 | 00:00:00 | 17,91 | 18,22 | 17,60 | 17,74 | 1.136.700 | | 2001-11-19 | 00:00:00 | 17,70 | 17,74 | 16,87 | 17,13 | 795.100 | | 2001-11-20 | 00:00:00 | 17,13 | 17,50 | 17,13 | 17,50 | 270.300 | | 2001-11-21 | 00:00:00 | 17,50 | 17,60 | 17,35 | 17,40 | 314.400 | | 2001-11-23 | 00:00:00 | 17,12 | 17,12 | 16,99 | 17,08 | 79.700 | | 2001-11-26 | 00:00:00 | 17,30 | 17,59 | 17,27 | 17,50 | 216.000 | | 2001-11-27 | 00:00:00 | 17,35 | 17,90 | 17,34 | 17,90 | 403.100 | | 2001-11-28 | 00:00:00 | 17,55 | 17,80 | 17,43 | 17,58 | 550.400 | | 2001-11-29 | 00:00:00 | 16,55 | 17,05 | 16,55 | 16,61 | 1.880.500 | | 2001-11-30 | 00:00:00 | 16,74 | 16,99 | 16,60 | 16,89 | 960.300 | | 2001-12-03 | 00:00:00 | 16,88 | 17,09 | 16,66 | 17,08 | 668.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
