(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 20,80 | 23,36 | 20,50 | 23,36 | 1.388.200 | | 2002-07-25 | 00:00:00 | 23,09 | 23,09 | 21,65 | 21,65 | 812.800 | | 2002-07-26 | 00:00:00 | 20,89 | 20,90 | 19,75 | 20,76 | 1.547.600 | | 2002-07-29 | 00:00:00 | 20,25 | 22,12 | 20,13 | 21,96 | 1.013.400 | | 2002-07-30 | 00:00:00 | 22,34 | 22,90 | 21,63 | 22,26 | 1.044.300 | | 2002-07-31 | 00:00:00 | 22,45 | 22,49 | 20,80 | 21,00 | 876.400 | | 2002-08-01 | 00:00:00 | 20,98 | 22,21 | 20,45 | 22,21 | 831.200 | | 2002-08-02 | 00:00:00 | 22,15 | 22,54 | 21,70 | 22,25 | 631.400 | | 2002-08-05 | 00:00:00 | 22,74 | 22,86 | 20,38 | 20,40 | 734.000 | | 2002-08-06 | 00:00:00 | 20,46 | 21,88 | 20,45 | 21,88 | 837.400 | | 2002-08-07 | 00:00:00 | 23,37 | 23,55 | 22,06 | 22,50 | 1.084.700 | | 2002-08-08 | 00:00:00 | 22,80 | 22,80 | 21,80 | 22,02 | 438.800 | | 2002-08-09 | 00:00:00 | 22,40 | 24,20 | 22,40 | 23,66 | 743.600 | | 2002-08-12 | 00:00:00 | 23,91 | 24,04 | 22,66 | 22,66 | 516.900 | | 2002-08-13 | 00:00:00 | 22,76 | 23,21 | 22,54 | 23,05 | 351.200 | | 2002-08-14 | 00:00:00 | 23,49 | 23,56 | 22,26 | 22,90 | 608.700 | | 2002-08-15 | 00:00:00 | 22,94 | 23,90 | 22,54 | 23,70 | 513.100 | | 2002-08-16 | 00:00:00 | 23,98 | 23,98 | 22,70 | 22,70 | 479.000 | | 2002-08-19 | 00:00:00 | 22,69 | 22,89 | 21,30 | 22,16 | 661.500 | | 2002-08-20 | 00:00:00 | 21,85 | 22,65 | 21,85 | 22,10 | 640.200 | | 2002-08-21 | 00:00:00 | 21,43 | 21,51 | 20,40 | 21,32 | 504.000 | | 2002-08-22 | 00:00:00 | 21,00 | 22,07 | 20,84 | 22,05 | 844.500 | | 2002-08-23 | 00:00:00 | 21,98 | 22,20 | 21,13 | 21,13 | 407.600 | | 2002-08-26 | 00:00:00 | 21,55 | 22,35 | 21,54 | 22,35 | 524.800 | | 2002-08-27 | 00:00:00 | 22,20 | 23,17 | 22,14 | 22,98 | 506.300 | | 2002-08-28 | 00:00:00 | 22,85 | 22,90 | 22,27 | 22,90 | 534.300 | | 2002-08-29 | 00:00:00 | 22,94 | 23,51 | 22,67 | 23,51 | 755.400 | | 2002-08-30 | 00:00:00 | 23,44 | 23,80 | 23,22 | 23,22 | 387.900 | | 2002-09-03 | 00:00:00 | 23,40 | 23,55 | 23,02 | 23,37 | 792.000 | | 2002-09-04 | 00:00:00 | 23,25 | 23,50 | 22,92 | 22,95 | 790.400 | | 2002-09-05 | 00:00:00 | 23,76 | 24,60 | 23,75 | 24,48 | 912.200 | | 2002-09-06 | 00:00:00 | 24,48 | 25,36 | 24,25 | 25,20 | 1.246.200 | | 2002-09-09 | 00:00:00 | 26,00 | 27,30 | 25,86 | 27,09 | 2.021.400 | | 2002-09-10 | 00:00:00 | 26,40 | 26,41 | 25,10 | 25,25 | 1.274.000 | | 2002-09-11 | 00:00:00 | 24,80 | 25,94 | 24,75 | 25,51 | 535.900 | | 2002-09-12 | 00:00:00 | 25,59 | 27,50 | 25,51 | 27,48 | 1.781.000 | | 2002-09-13 | 00:00:00 | 27,44 | 27,90 | 26,95 | 27,90 | 1.309.500 | | 2002-09-16 | 00:00:00 | 27,48 | 28,99 | 27,27 | 28,51 | 1.064.800 | | 2002-09-17 | 00:00:00 | 26,90 | 28,05 | 26,83 | 27,26 | 1.312.200 | | 2002-09-18 | 00:00:00 | 27,79 | 28,15 | 26,55 | 27,03 | 1.278.300 | | 2002-09-19 | 00:00:00 | 27,60 | 28,55 | 26,94 | 28,41 | 720.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
