(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 | | 2002-05-28 | 00:00:00 | 32,71 | 34,30 | 32,04 | 34,29 | 1.464.200 | | 2002-05-29 | 00:00:00 | 34,29 | 34,58 | 33,06 | 33,12 | 1.348.500 | | 2002-05-30 | 00:00:00 | 33,70 | 33,71 | 31,76 | 31,76 | 1.196.100 | | 2002-05-31 | 00:00:00 | 32,60 | 32,80 | 30,60 | 32,06 | 1.257.300 | | 2002-06-03 | 00:00:00 | 31,74 | 33,92 | 31,74 | 33,83 | 1.058.300 | | 2002-06-04 | 00:00:00 | 34,40 | 34,66 | 33,25 | 33,35 | 1.440.100 | | 2002-06-05 | 00:00:00 | 31,37 | 32,18 | 31,05 | 31,70 | 1.042.700 | | 2002-06-06 | 00:00:00 | 31,31 | 32,14 | 31,31 | 31,73 | 936.200 | | 2002-06-07 | 00:00:00 | 31,97 | 32,14 | 29,31 | 29,37 | 1.215.900 | | 2002-06-10 | 00:00:00 | 28,75 | 29,45 | 28,11 | 28,23 | 1.314.900 | | 2002-06-11 | 00:00:00 | 27,75 | 29,40 | 27,10 | 29,40 | 1.922.100 | | 2002-06-12 | 00:00:00 | 29,65 | 30,39 | 29,01 | 29,27 | 1.308.800 | | 2002-06-13 | 00:00:00 | 29,27 | 29,55 | 28,50 | 28,52 | 711.900 | | 2002-06-14 | 00:00:00 | 29,05 | 30,47 | 28,51 | 29,55 | 660.000 | | 2002-06-17 | 00:00:00 | 29,29 | 29,30 | 27,60 | 27,60 | 585.100 | | 2002-06-18 | 00:00:00 | 28,01 | 29,50 | 27,90 | 29,50 | 660.800 | | 2002-06-19 | 00:00:00 | 29,00 | 29,75 | 28,32 | 28,40 | 888.000 | | 2002-06-20 | 00:00:00 | 28,74 | 29,59 | 28,31 | 29,59 | 1.159.500 | | 2002-06-21 | 00:00:00 | 29,39 | 29,49 | 28,40 | 28,84 | 874.200 | | 2002-06-24 | 00:00:00 | 29,44 | 30,50 | 28,11 | 28,70 | 1.180.600 | | 2002-06-25 | 00:00:00 | 28,59 | 28,86 | 27,53 | 28,69 | 794.000 | | 2002-06-26 | 00:00:00 | 29,73 | 29,74 | 27,90 | 27,90 | 1.233.400 | | 2002-06-27 | 00:00:00 | 27,35 | 27,85 | 25,95 | 26,13 | 1.342.300 | | 2002-06-28 | 00:00:00 | 26,50 | 26,89 | 25,51 | 26,08 | 1.268.700 | | 2002-07-01 | 00:00:00 | 26,15 | 27,59 | 26,05 | 27,59 | 771.100 | | 2002-07-02 | 00:00:00 | 27,28 | 28,00 | 25,47 | 25,47 | 1.396.800 | | 2002-07-03 | 00:00:00 | 25,62 | 26,60 | 25,60 | 26,25 | 677.800 | | 2002-07-05 | 00:00:00 | 25,83 | 26,20 | 25,66 | 25,66 | 182.400 | | 2002-07-08 | 00:00:00 | 25,86 | 26,94 | 25,71 | 26,70 | 583.300 | | 2002-07-09 | 00:00:00 | 27,11 | 28,84 | 27,11 | 28,79 | 890.500 | | 2002-07-10 | 00:00:00 | 28,16 | 29,40 | 27,80 | 29,37 | 1.382.700 | | 2002-07-11 | 00:00:00 | 28,97 | 30,20 | 28,06 | 28,21 | 1.280.200 | | 2002-07-12 | 00:00:00 | 28,39 | 29,50 | 27,62 | 29,08 | 714.000 | | 2002-07-15 | 00:00:00 | 28,98 | 29,24 | 27,00 | 27,60 | 1.546.800 | | 2002-07-16 | 00:00:00 | 27,59 | 28,10 | 27,23 | 27,35 | 627.200 | | 2002-07-17 | 00:00:00 | 26,95 | 27,50 | 26,42 | 26,58 | 600.000 | | 2002-07-18 | 00:00:00 | 26,88 | 27,05 | 26,49 | 26,80 | 592.300 | | 2002-07-19 | 00:00:00 | 28,24 | 28,24 | 26,01 | 27,70 | 1.175.800 | | 2002-07-22 | 00:00:00 | 27,12 | 27,18 | 25,30 | 25,46 | 902.300 | | 2002-07-23 | 00:00:00 | 24,86 | 24,86 | 21,80 | 22,23 | 1.487.200 | | 2002-07-24 | 00:00:00 | 20,80 | 23,36 | 20,50 | 23,36 | 1.388.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
