(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 30,85 | 30,98 | 30,15 | 30,89 | 588.100 | | 2003-05-12 | 00:00:00 | 31,11 | 31,45 | 31,01 | 31,35 | 678.100 | | 2003-05-13 | 00:00:00 | 31,02 | 31,38 | 30,40 | 30,52 | 554.800 | | 2003-05-14 | 00:00:00 | 30,75 | 31,00 | 30,10 | 30,13 | 904.400 | | 2003-05-15 | 00:00:00 | 30,71 | 31,00 | 30,32 | 30,63 | 573.100 | | 2003-05-16 | 00:00:00 | 30,40 | 30,60 | 29,65 | 29,65 | 1.465.000 | | 2003-05-19 | 00:00:00 | 30,40 | 31,00 | 30,06 | 30,68 | 1.533.700 | | 2003-05-20 | 00:00:00 | 30,86 | 30,86 | 30,23 | 30,67 | 872.500 | | 2003-05-21 | 00:00:00 | 30,30 | 30,91 | 30,23 | 30,90 | 1.299.600 | | 2003-05-22 | 00:00:00 | 30,89 | 30,89 | 29,87 | 29,92 | 1.172.000 | | 2003-05-23 | 00:00:00 | 30,30 | 30,30 | 29,90 | 29,91 | 606.900 | | 2003-05-27 | 00:00:00 | 30,40 | 30,69 | 29,74 | 30,15 | 812.000 | | 2003-05-28 | 00:00:00 | 28,90 | 29,92 | 28,88 | 28,89 | 1.764.500 | | 2003-05-29 | 00:00:00 | 28,50 | 29,38 | 28,50 | 29,09 | 1.353.800 | | 2003-05-30 | 00:00:00 | 28,57 | 29,12 | 28,15 | 29,12 | 897.300 | | 2003-06-02 | 00:00:00 | 28,26 | 29,49 | 28,26 | 29,20 | 680.200 | | 2003-06-03 | 00:00:00 | 29,49 | 29,60 | 29,16 | 29,22 | 671.300 | | 2003-06-04 | 00:00:00 | 29,36 | 29,77 | 29,30 | 29,60 | 724.300 | | 2003-06-05 | 00:00:00 | 30,20 | 31,20 | 29,90 | 30,96 | 1.482.900 | | 2003-06-06 | 00:00:00 | 30,65 | 31,24 | 30,30 | 30,59 | 761.600 | | 2003-06-09 | 00:00:00 | 30,78 | 31,00 | 30,45 | 30,45 | 578.300 | | 2003-06-10 | 00:00:00 | 30,19 | 30,40 | 29,77 | 30,36 | 870.300 | | 2003-06-11 | 00:00:00 | 30,37 | 30,59 | 30,17 | 30,36 | 539.900 | | 2003-06-12 | 00:00:00 | 30,46 | 30,87 | 30,22 | 30,48 | 561.600 | | 2003-06-13 | 00:00:00 | 30,58 | 31,77 | 30,47 | 31,34 | 959.900 | | 2003-06-16 | 00:00:00 | 31,64 | 31,96 | 31,36 | 31,96 | 723.400 | | 2003-06-17 | 00:00:00 | 31,95 | 33,20 | 31,73 | 33,10 | 1.274.300 | | 2003-06-18 | 00:00:00 | 32,68 | 32,95 | 32,35 | 32,76 | 628.900 | | 2003-06-19 | 00:00:00 | 33,39 | 33,56 | 32,75 | 32,97 | 948.200 | | 2003-06-20 | 00:00:00 | 32,59 | 32,84 | 32,03 | 32,15 | 755.300 | | 2003-06-23 | 00:00:00 | 31,99 | 32,15 | 31,40 | 31,40 | 630.900 | | 2003-06-24 | 00:00:00 | 31,40 | 31,40 | 30,56 | 30,67 | 820.400 | | 2003-06-25 | 00:00:00 | 30,75 | 31,40 | 30,73 | 30,87 | 572.400 | | 2003-06-26 | 00:00:00 | 30,66 | 31,19 | 30,60 | 31,19 | 440.400 | | 2003-06-27 | 00:00:00 | 31,00 | 31,31 | 30,82 | 31,06 | 441.400 | | 2003-06-30 | 00:00:00 | 31,00 | 32,00 | 30,92 | 31,90 | 547.300 | | 2003-07-01 | 00:00:00 | 32,39 | 33,28 | 32,22 | 33,27 | 835.300 | | 2003-07-02 | 00:00:00 | 33,27 | 33,59 | 32,79 | 32,99 | 696.100 | | 2003-07-03 | 00:00:00 | 32,97 | 33,09 | 32,50 | 32,50 | 284.200 | | 2003-07-07 | 00:00:00 | 32,00 | 32,10 | 31,66 | 31,98 | 749.900 | | 2003-07-08 | 00:00:00 | 31,71 | 32,02 | 31,20 | 31,25 | 635.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
