(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 28,50 | 28,95 | 28,35 | 28,52 | 456.000 | 2002-11-15 | 00:00:00 | 28,66 | 29,85 | 28,66 | 29,85 | 508.500 | 2002-11-18 | 00:00:00 | 29,85 | 29,87 | 29,36 | 29,40 | 445.200 | 2002-11-19 | 00:00:00 | 29,75 | 29,82 | 28,48 | 28,48 | 486.000 | 2002-11-20 | 00:00:00 | 28,55 | 28,65 | 28,11 | 28,23 | 509.400 | 2002-11-21 | 00:00:00 | 28,06 | 28,37 | 27,11 | 27,41 | 615.100 | 2002-11-22 | 00:00:00 | 27,05 | 27,66 | 26,70 | 26,90 | 892.300 | 2002-11-25 | 00:00:00 | 26,69 | 26,77 | 26,30 | 26,37 | 543.100 | 2002-11-26 | 00:00:00 | 26,07 | 26,75 | 26,06 | 26,62 | 465.600 | 2002-11-27 | 00:00:00 | 26,76 | 27,35 | 26,12 | 26,56 | 438.900 | 2002-11-29 | 00:00:00 | 26,50 | 26,89 | 26,25 | 26,61 | 205.900 | 2002-12-02 | 00:00:00 | 26,16 | 26,80 | 26,15 | 26,80 | 546.100 | 2002-12-03 | 00:00:00 | 27,25 | 28,94 | 27,16 | 28,80 | 998.600 | 2002-12-04 | 00:00:00 | 29,44 | 29,45 | 28,41 | 29,20 | 979.200 | 2002-12-05 | 00:00:00 | 28,99 | 29,71 | 28,66 | 29,55 | 607.000 | 2002-12-06 | 00:00:00 | 29,90 | 30,99 | 29,82 | 30,95 | 1.147.500 | 2002-12-09 | 00:00:00 | 31,49 | 31,64 | 30,91 | 31,32 | 1.017.300 | 2002-12-10 | 00:00:00 | 31,32 | 31,33 | 29,80 | 29,82 | 1.175.900 | 2002-12-11 | 00:00:00 | 29,97 | 30,39 | 29,44 | 30,05 | 794.300 | 2002-12-12 | 00:00:00 | 29,98 | 32,73 | 29,85 | 32,67 | 2.107.900 | 2002-12-13 | 00:00:00 | 32,67 | 34,11 | 32,46 | 33,99 | 2.156.800 | 2002-12-16 | 00:00:00 | 33,95 | 34,24 | 33,24 | 34,16 | 1.193.800 | 2002-12-17 | 00:00:00 | 34,15 | 34,20 | 31,70 | 31,82 | 1.909.800 | 2002-12-18 | 00:00:00 | 31,71 | 33,00 | 31,50 | 33,00 | 1.909.700 | 2002-12-19 | 00:00:00 | 32,99 | 33,39 | 31,78 | 32,04 | 1.486.200 | 2002-12-20 | 00:00:00 | 32,04 | 32,55 | 31,31 | 32,20 | 1.065.100 | 2002-12-23 | 00:00:00 | 32,53 | 33,85 | 32,50 | 33,75 | 819.500 | 2002-12-24 | 00:00:00 | 33,99 | 33,99 | 33,20 | 33,21 | 396.800 | 2002-12-26 | 00:00:00 | 33,22 | 34,55 | 33,21 | 34,55 | 915.300 | 2002-12-27 | 00:00:00 | 34,30 | 35,33 | 34,20 | 34,81 | 1.188.800 | 2002-12-30 | 00:00:00 | 34,81 | 35,13 | 34,12 | 34,84 | 1.921.600 | 2002-12-31 | 00:00:00 | 34,84 | 35,10 | 34,26 | 34,26 | 693.300 | 2003-01-02 | 00:00:00 | 33,81 | 34,90 | 33,80 | 34,87 | 904.600 | 2003-01-03 | 00:00:00 | 34,86 | 36,48 | 34,62 | 35,81 | 1.294.900 | 2003-01-06 | 00:00:00 | 36,98 | 36,98 | 35,15 | 35,26 | 1.517.600 | 2003-01-07 | 00:00:00 | 35,05 | 35,47 | 34,46 | 34,59 | 996.700 | 2003-01-08 | 00:00:00 | 34,66 | 35,79 | 34,23 | 35,50 | 1.657.900 | 2003-01-09 | 00:00:00 | 35,31 | 35,32 | 34,50 | 34,95 | 1.150.600 | 2003-01-10 | 00:00:00 | 35,01 | 35,93 | 34,64 | 35,75 | 972.000 | 2003-01-13 | 00:00:00 | 35,76 | 36,32 | 35,35 | 35,51 | 863.200 | 2003-01-14 | 00:00:00 | 35,72 | 35,98 | 34,20 | 34,22 | 1.526.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|