(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 35,72 | 35,98 | 34,20 | 34,22 | 1.526.500 | | 2003-01-15 | 00:00:00 | 33,61 | 34,86 | 33,61 | 34,01 | 1.063.000 | | 2003-01-16 | 00:00:00 | 34,24 | 35,49 | 34,01 | 35,09 | 1.341.800 | | 2003-01-17 | 00:00:00 | 35,10 | 35,51 | 34,38 | 34,69 | 1.386.100 | | 2003-01-21 | 00:00:00 | 33,90 | 35,10 | 33,90 | 34,62 | 881.900 | | 2003-01-22 | 00:00:00 | 34,70 | 35,59 | 34,70 | 35,35 | 1.031.200 | | 2003-01-23 | 00:00:00 | 36,00 | 36,78 | 35,75 | 36,70 | 1.834.900 | | 2003-01-24 | 00:00:00 | 36,94 | 38,50 | 36,83 | 38,35 | 2.313.900 | | 2003-01-27 | 00:00:00 | 38,34 | 38,69 | 37,20 | 37,37 | 1.727.600 | | 2003-01-28 | 00:00:00 | 36,64 | 37,10 | 36,19 | 36,90 | 1.565.100 | | 2003-01-29 | 00:00:00 | 36,90 | 37,11 | 36,04 | 36,25 | 1.166.700 | | 2003-01-30 | 00:00:00 | 35,01 | 36,45 | 35,01 | 36,34 | 1.608.800 | | 2003-01-31 | 00:00:00 | 35,91 | 36,07 | 34,80 | 35,32 | 1.130.600 | | 2003-02-03 | 00:00:00 | 35,10 | 35,21 | 34,64 | 34,85 | 823.500 | | 2003-02-04 | 00:00:00 | 36,01 | 37,32 | 35,71 | 36,44 | 1.889.100 | | 2003-02-05 | 00:00:00 | 36,38 | 36,76 | 34,15 | 34,25 | 2.436.200 | | 2003-02-06 | 00:00:00 | 34,65 | 35,50 | 33,86 | 34,10 | 1.117.700 | | 2003-02-07 | 00:00:00 | 33,20 | 34,17 | 32,50 | 32,86 | 1.726.500 | | 2003-02-10 | 00:00:00 | 32,50 | 32,88 | 31,82 | 31,83 | 1.411.800 | | 2003-02-11 | 00:00:00 | 31,61 | 33,69 | 31,60 | 33,34 | 1.405.500 | | 2003-02-12 | 00:00:00 | 32,70 | 33,09 | 31,60 | 31,66 | 1.800.200 | | 2003-02-13 | 00:00:00 | 32,22 | 33,57 | 32,00 | 33,08 | 1.275.600 | | 2003-02-14 | 00:00:00 | 32,97 | 33,19 | 31,80 | 32,32 | 1.047.800 | | 2003-02-18 | 00:00:00 | 32,19 | 32,80 | 31,95 | 32,80 | 1.010.300 | | 2003-02-19 | 00:00:00 | 32,25 | 32,99 | 32,15 | 32,85 | 1.119.700 | | 2003-02-20 | 00:00:00 | 33,40 | 33,67 | 33,20 | 33,21 | 908.500 | | 2003-02-21 | 00:00:00 | 33,78 | 33,78 | 32,11 | 32,11 | 1.254.800 | | 2003-02-24 | 00:00:00 | 32,92 | 33,00 | 32,21 | 32,27 | 897.900 | | 2003-02-25 | 00:00:00 | 32,49 | 32,75 | 31,83 | 32,00 | 1.281.600 | | 2003-02-26 | 00:00:00 | 31,99 | 32,04 | 31,26 | 31,51 | 1.295.300 | | 2003-02-27 | 00:00:00 | 31,61 | 31,97 | 30,81 | 31,63 | 1.076.500 | | 2003-02-28 | 00:00:00 | 31,46 | 32,79 | 31,31 | 32,52 | 923.700 | | 2003-03-03 | 00:00:00 | 31,90 | 32,38 | 31,51 | 31,70 | 967.400 | | 2003-03-04 | 00:00:00 | 32,00 | 32,29 | 31,66 | 31,75 | 588.200 | | 2003-03-05 | 00:00:00 | 31,95 | 32,27 | 31,70 | 32,19 | 474.100 | | 2003-03-06 | 00:00:00 | 32,06 | 32,29 | 31,61 | 31,63 | 535.800 | | 2003-03-07 | 00:00:00 | 32,00 | 32,00 | 30,40 | 30,40 | 985.300 | | 2003-03-10 | 00:00:00 | 30,60 | 30,95 | 28,90 | 29,16 | 1.305.200 | | 2003-03-11 | 00:00:00 | 29,00 | 29,19 | 27,50 | 27,50 | 1.188.400 | | 2003-03-12 | 00:00:00 | 27,44 | 28,57 | 27,40 | 28,30 | 1.078.600 | | 2003-03-13 | 00:00:00 | 28,45 | 29,59 | 28,25 | 29,21 | 1.267.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
