(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 27,60 | 28,55 | 26,94 | 28,41 | 720.300 | | 2002-09-20 | 00:00:00 | 27,53 | 28,44 | 27,41 | 28,20 | 1.337.200 | | 2002-09-23 | 00:00:00 | 28,44 | 28,65 | 27,77 | 27,78 | 828.400 | | 2002-09-24 | 00:00:00 | 28,36 | 28,90 | 27,50 | 28,45 | 1.034.900 | | 2002-09-25 | 00:00:00 | 28,04 | 28,25 | 26,58 | 26,93 | 1.005.100 | | 2002-09-26 | 00:00:00 | 26,43 | 26,67 | 25,35 | 26,17 | 1.191.100 | | 2002-09-27 | 00:00:00 | 26,18 | 26,97 | 25,92 | 25,95 | 619.200 | | 2002-09-30 | 00:00:00 | 27,30 | 27,50 | 26,63 | 26,65 | 688.600 | | 2002-10-01 | 00:00:00 | 26,56 | 26,99 | 26,00 | 26,00 | 639.200 | | 2002-10-02 | 00:00:00 | 26,22 | 26,68 | 25,85 | 25,85 | 788.600 | | 2002-10-03 | 00:00:00 | 26,20 | 26,68 | 25,77 | 26,00 | 408.600 | | 2002-10-04 | 00:00:00 | 25,90 | 27,15 | 25,83 | 26,80 | 589.200 | | 2002-10-07 | 00:00:00 | 26,79 | 26,79 | 25,40 | 25,81 | 452.600 | | 2002-10-08 | 00:00:00 | 25,23 | 25,23 | 23,74 | 24,09 | 759.000 | | 2002-10-09 | 00:00:00 | 24,01 | 24,95 | 23,76 | 23,76 | 542.300 | | 2002-10-10 | 00:00:00 | 24,02 | 24,10 | 22,50 | 23,70 | 1.148.700 | | 2002-10-11 | 00:00:00 | 23,60 | 24,98 | 23,40 | 24,98 | 654.100 | | 2002-10-14 | 00:00:00 | 25,25 | 25,47 | 25,09 | 25,09 | 547.800 | | 2002-10-15 | 00:00:00 | 25,10 | 25,10 | 23,60 | 24,09 | 744.400 | | 2002-10-16 | 00:00:00 | 24,49 | 24,82 | 23,81 | 23,81 | 869.600 | | 2002-10-17 | 00:00:00 | 23,01 | 23,87 | 23,00 | 23,79 | 723.900 | | 2002-10-18 | 00:00:00 | 23,88 | 23,96 | 23,31 | 23,50 | 525.300 | | 2002-10-21 | 00:00:00 | 23,51 | 23,89 | 23,41 | 23,65 | 392.400 | | 2002-10-22 | 00:00:00 | 24,00 | 24,72 | 23,50 | 24,72 | 807.100 | | 2002-10-23 | 00:00:00 | 24,65 | 24,67 | 23,70 | 23,81 | 478.000 | | 2002-10-24 | 00:00:00 | 23,26 | 24,31 | 23,18 | 23,88 | 465.400 | | 2002-10-25 | 00:00:00 | 24,29 | 24,49 | 23,90 | 23,90 | 251.000 | | 2002-10-28 | 00:00:00 | 24,38 | 24,84 | 24,21 | 24,56 | 406.600 | | 2002-10-29 | 00:00:00 | 24,99 | 26,19 | 24,96 | 25,35 | 1.066.700 | | 2002-10-30 | 00:00:00 | 25,41 | 25,87 | 25,26 | 25,67 | 448.200 | | 2002-10-31 | 00:00:00 | 25,67 | 26,10 | 25,16 | 25,17 | 414.100 | | 2002-11-01 | 00:00:00 | 26,75 | 27,29 | 26,56 | 27,16 | 910.700 | | 2002-11-04 | 00:00:00 | 26,90 | 27,92 | 26,79 | 27,92 | 489.700 | | 2002-11-05 | 00:00:00 | 27,99 | 28,00 | 27,12 | 27,36 | 365.700 | | 2002-11-06 | 00:00:00 | 27,17 | 28,40 | 27,17 | 28,35 | 552.000 | | 2002-11-07 | 00:00:00 | 28,48 | 28,83 | 27,92 | 28,64 | 581.100 | | 2002-11-08 | 00:00:00 | 28,64 | 29,37 | 28,45 | 28,79 | 532.400 | | 2002-11-11 | 00:00:00 | 28,80 | 28,84 | 27,80 | 28,31 | 407.100 | | 2002-11-12 | 00:00:00 | 28,12 | 28,68 | 27,95 | 28,62 | 680.300 | | 2002-11-13 | 00:00:00 | 29,10 | 29,25 | 27,55 | 27,91 | 756.800 | | 2002-11-14 | 00:00:00 | 28,50 | 28,95 | 28,35 | 28,52 | 456.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
