(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 16,88 | 17,09 | 16,66 | 17,08 | 668.200 | 2001-12-04 | 00:00:00 | 17,07 | 17,07 | 16,82 | 16,97 | 555.400 | 2001-12-05 | 00:00:00 | 17,20 | 17,51 | 17,20 | 17,36 | 1.036.000 | 2001-12-06 | 00:00:00 | 17,65 | 17,85 | 17,60 | 17,61 | 790.100 | 2001-12-07 | 00:00:00 | 17,49 | 17,90 | 17,27 | 17,29 | 856.000 | 2001-12-10 | 00:00:00 | 17,39 | 17,89 | 17,31 | 17,89 | 888.600 | 2001-12-11 | 00:00:00 | 17,50 | 17,85 | 17,26 | 17,79 | 1.140.800 | 2001-12-12 | 00:00:00 | 17,89 | 18,30 | 17,70 | 18,10 | 908.100 | 2001-12-13 | 00:00:00 | 17,95 | 18,18 | 17,89 | 18,09 | 348.000 | 2001-12-14 | 00:00:00 | 18,25 | 18,78 | 18,11 | 18,73 | 739.700 | 2001-12-17 | 00:00:00 | 18,70 | 18,70 | 18,16 | 18,45 | 183.900 | 2001-12-18 | 00:00:00 | 18,56 | 19,45 | 18,56 | 19,27 | 429.600 | 2001-12-19 | 00:00:00 | 19,01 | 19,09 | 18,26 | 18,27 | 506.800 | 2001-12-20 | 00:00:00 | 18,25 | 18,80 | 18,25 | 18,41 | 404.000 | 2001-12-21 | 00:00:00 | 18,17 | 18,49 | 18,17 | 18,30 | 934.900 | 2001-12-24 | 00:00:00 | 18,01 | 18,28 | 18,00 | 18,01 | 92.100 | 2001-12-26 | 00:00:00 | 18,02 | 18,20 | 17,86 | 18,08 | 92.400 | 2001-12-27 | 00:00:00 | 17,80 | 17,94 | 17,35 | 17,80 | 604.200 | 2001-12-28 | 00:00:00 | 17,80 | 17,88 | 17,61 | 17,67 | 415.200 | 2001-12-31 | 00:00:00 | 17,52 | 18,22 | 17,51 | 18,06 | 396.300 | 2002-01-02 | 00:00:00 | 17,85 | 18,09 | 17,62 | 18,03 | 515.800 | 2002-01-03 | 00:00:00 | 18,31 | 18,78 | 18,26 | 18,61 | 788.600 | 2002-01-04 | 00:00:00 | 18,52 | 18,85 | 18,52 | 18,64 | 315.300 | 2002-01-07 | 00:00:00 | 18,64 | 19,00 | 18,50 | 18,71 | 400.200 | 2002-01-08 | 00:00:00 | 18,71 | 18,82 | 18,60 | 18,72 | 860.000 | 2002-01-09 | 00:00:00 | 19,22 | 19,48 | 19,00 | 19,40 | 2.068.800 | 2002-01-10 | 00:00:00 | 20,00 | 20,00 | 19,55 | 19,78 | 1.016.400 | 2002-01-11 | 00:00:00 | 19,75 | 19,97 | 19,59 | 19,84 | 806.200 | 2002-01-14 | 00:00:00 | 19,59 | 20,20 | 19,59 | 19,89 | 684.100 | 2002-01-15 | 00:00:00 | 19,70 | 20,18 | 19,60 | 20,01 | 459.500 | 2002-01-16 | 00:00:00 | 20,12 | 20,87 | 20,06 | 20,41 | 899.500 | 2002-01-17 | 00:00:00 | 20,90 | 20,99 | 20,27 | 20,27 | 590.400 | 2002-01-18 | 00:00:00 | 20,17 | 20,17 | 19,77 | 19,93 | 676.900 | 2002-01-22 | 00:00:00 | 19,35 | 19,80 | 19,05 | 19,55 | 389.600 | 2002-01-23 | 00:00:00 | 19,73 | 19,99 | 19,51 | 19,62 | 514.400 | 2002-01-24 | 00:00:00 | 19,50 | 19,64 | 19,22 | 19,64 | 513.400 | 2002-01-25 | 00:00:00 | 18,95 | 19,96 | 18,75 | 19,94 | 608.400 | 2002-01-28 | 00:00:00 | 19,90 | 19,96 | 19,66 | 19,79 | 229.600 | 2002-01-29 | 00:00:00 | 19,76 | 20,68 | 19,76 | 20,56 | 501.900 | 2002-01-30 | 00:00:00 | 20,13 | 20,93 | 20,13 | 20,64 | 369.700 | 2002-01-31 | 00:00:00 | 20,84 | 20,89 | 20,20 | 20,64 | 243.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|