(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 25,24 | 25,61 | 24,85 | 25,01 | 1.174.600 | | 2002-04-02 | 00:00:00 | 25,44 | 25,48 | 24,63 | 24,83 | 1.171.600 | | 2002-04-03 | 00:00:00 | 24,42 | 24,64 | 23,93 | 24,08 | 681.500 | | 2002-04-04 | 00:00:00 | 23,75 | 24,10 | 23,50 | 24,10 | 697.800 | | 2002-04-05 | 00:00:00 | 23,69 | 23,86 | 23,25 | 23,60 | 418.400 | | 2002-04-08 | 00:00:00 | 23,70 | 23,86 | 22,84 | 23,21 | 776.300 | | 2002-04-09 | 00:00:00 | 22,99 | 22,99 | 22,50 | 22,50 | 500.400 | | 2002-04-10 | 00:00:00 | 22,85 | 24,05 | 22,85 | 23,86 | 1.181.500 | | 2002-04-11 | 00:00:00 | 23,75 | 24,53 | 23,45 | 23,45 | 868.700 | | 2002-04-12 | 00:00:00 | 23,54 | 23,85 | 23,11 | 23,79 | 352.900 | | 2002-04-15 | 00:00:00 | 23,85 | 24,12 | 23,52 | 23,65 | 279.200 | | 2002-04-16 | 00:00:00 | 23,72 | 23,99 | 23,26 | 23,26 | 437.900 | | 2002-04-17 | 00:00:00 | 24,48 | 25,15 | 24,26 | 25,15 | 757.500 | | 2002-04-18 | 00:00:00 | 25,40 | 26,07 | 24,36 | 24,50 | 1.005.000 | | 2002-04-19 | 00:00:00 | 24,75 | 25,57 | 24,65 | 25,10 | 699.300 | | 2002-04-22 | 00:00:00 | 25,17 | 25,65 | 24,90 | 25,43 | 436.500 | | 2002-04-23 | 00:00:00 | 24,80 | 25,86 | 24,71 | 25,70 | 780.000 | | 2002-04-24 | 00:00:00 | 26,00 | 26,40 | 25,85 | 25,98 | 657.900 | | 2002-04-25 | 00:00:00 | 27,00 | 27,27 | 25,86 | 26,00 | 1.286.000 | | 2002-04-26 | 00:00:00 | 26,40 | 27,98 | 26,16 | 27,95 | 1.500.200 | | 2002-04-29 | 00:00:00 | 27,73 | 28,15 | 27,31 | 27,85 | 682.400 | | 2002-04-30 | 00:00:00 | 27,38 | 27,45 | 26,65 | 26,82 | 848.300 | | 2002-05-01 | 00:00:00 | 26,30 | 28,74 | 26,30 | 28,59 | 1.193.800 | | 2002-05-02 | 00:00:00 | 28,39 | 28,69 | 27,80 | 27,80 | 681.600 | | 2002-05-03 | 00:00:00 | 28,63 | 29,58 | 28,63 | 29,37 | 888.100 | | 2002-05-06 | 00:00:00 | 29,37 | 29,99 | 29,01 | 29,91 | 620.800 | | 2002-05-07 | 00:00:00 | 30,29 | 30,70 | 29,70 | 30,00 | 1.311.300 | | 2002-05-08 | 00:00:00 | 29,75 | 29,90 | 28,48 | 28,57 | 1.672.100 | | 2002-05-09 | 00:00:00 | 28,54 | 29,37 | 28,12 | 29,20 | 715.500 | | 2002-05-10 | 00:00:00 | 29,16 | 29,63 | 28,76 | 29,50 | 735.900 | | 2002-05-13 | 00:00:00 | 29,17 | 30,05 | 28,60 | 29,95 | 759.200 | | 2002-05-14 | 00:00:00 | 29,10 | 29,44 | 28,68 | 28,78 | 1.234.200 | | 2002-05-15 | 00:00:00 | 28,79 | 29,28 | 28,25 | 28,30 | 668.500 | | 2002-05-16 | 00:00:00 | 28,88 | 29,39 | 28,80 | 29,08 | 750.000 | | 2002-05-17 | 00:00:00 | 29,34 | 30,95 | 29,21 | 30,95 | 906.700 | | 2002-05-20 | 00:00:00 | 30,80 | 32,26 | 30,61 | 31,64 | 1.501.500 | | 2002-05-21 | 00:00:00 | 31,98 | 32,54 | 31,65 | 32,44 | 1.427.800 | | 2002-05-22 | 00:00:00 | 33,30 | 33,55 | 32,10 | 32,25 | 1.819.000 | | 2002-05-23 | 00:00:00 | 32,14 | 33,29 | 31,64 | 32,95 | 1.535.800 | | 2002-05-24 | 00:00:00 | 33,89 | 33,89 | 32,61 | 32,66 | 855.000 | | 2002-05-28 | 00:00:00 | 32,71 | 34,30 | 32,04 | 34,29 | 1.464.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
