(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 19,81 | 19,81 | 19,19 | 19,25 | 104.400 | | 2000-08-22 | 00:00:00 | 19,31 | 19,62 | 19,31 | 19,56 | 73.800 | | 2000-08-23 | 00:00:00 | 19,37 | 19,75 | 19,25 | 19,37 | 60.600 | | 2000-08-24 | 00:00:00 | 19,50 | 19,62 | 19,37 | 19,37 | 66.300 | | 2000-08-25 | 00:00:00 | 19,62 | 19,62 | 19,31 | 19,44 | 92.300 | | 2000-08-28 | 00:00:00 | 19,44 | 19,44 | 19,06 | 19,06 | 83.000 | | 2000-08-29 | 00:00:00 | 19,31 | 19,50 | 19,12 | 19,31 | 40.000 | | 2000-08-30 | 00:00:00 | 19,12 | 19,31 | 19,06 | 19,31 | 94.700 | | 2000-08-31 | 00:00:00 | 19,31 | 20,19 | 19,31 | 19,81 | 251.600 | | 2000-09-01 | 00:00:00 | 19,81 | 20,19 | 19,69 | 20,12 | 141.300 | | 2000-09-05 | 00:00:00 | 19,94 | 19,94 | 19,75 | 19,87 | 86.900 | | 2000-09-06 | 00:00:00 | 19,75 | 20,06 | 19,75 | 19,94 | 101.700 | | 2000-09-07 | 00:00:00 | 19,87 | 20,12 | 19,69 | 20,06 | 121.600 | | 2000-09-08 | 00:00:00 | 19,87 | 19,94 | 19,69 | 19,75 | 109.500 | | 2000-09-11 | 00:00:00 | 19,75 | 19,75 | 19,44 | 19,62 | 54.500 | | 2000-09-12 | 00:00:00 | 19,69 | 20,25 | 19,62 | 19,87 | 244.200 | | 2000-09-13 | 00:00:00 | 19,56 | 19,81 | 19,50 | 19,75 | 62.200 | | 2000-09-14 | 00:00:00 | 19,75 | 19,87 | 19,25 | 19,37 | 64.800 | | 2000-09-15 | 00:00:00 | 19,25 | 19,37 | 18,56 | 18,56 | 236.400 | | 2000-09-18 | 00:00:00 | 18,75 | 18,94 | 18,44 | 18,69 | 213.000 | | 2000-09-19 | 00:00:00 | 18,50 | 18,56 | 18,06 | 18,12 | 181.100 | | 2000-09-20 | 00:00:00 | 18,25 | 18,31 | 17,69 | 17,87 | 171.700 | | 2000-09-21 | 00:00:00 | 17,75 | 18,06 | 17,69 | 18,06 | 94.500 | | 2000-09-22 | 00:00:00 | 18,69 | 18,69 | 18,19 | 18,25 | 150.800 | | 2000-09-25 | 00:00:00 | 18,50 | 18,56 | 18,31 | 18,50 | 135.200 | | 2000-09-26 | 00:00:00 | 18,56 | 18,62 | 18,25 | 18,31 | 80.500 | | 2000-09-27 | 00:00:00 | 18,62 | 19,37 | 18,56 | 19,25 | 182.500 | | 2000-09-28 | 00:00:00 | 19,37 | 19,37 | 18,69 | 18,69 | 145.000 | | 2000-09-29 | 00:00:00 | 18,44 | 18,62 | 18,00 | 18,37 | 159.400 | | 2000-10-02 | 00:00:00 | 18,50 | 18,50 | 17,81 | 18,00 | 159.700 | | 2000-10-03 | 00:00:00 | 18,00 | 18,06 | 17,12 | 17,44 | 201.600 | | 2000-10-04 | 00:00:00 | 17,44 | 17,62 | 16,94 | 17,19 | 192.300 | | 2000-10-05 | 00:00:00 | 17,00 | 17,19 | 16,50 | 16,75 | 258.700 | | 2000-10-06 | 00:00:00 | 16,69 | 16,75 | 16,37 | 16,44 | 258.900 | | 2000-10-09 | 00:00:00 | 16,75 | 17,06 | 16,62 | 16,69 | 87.800 | | 2000-10-10 | 00:00:00 | 16,75 | 17,12 | 16,62 | 16,87 | 116.100 | | 2000-10-11 | 00:00:00 | 17,12 | 17,25 | 16,50 | 16,62 | 157.700 | | 2000-10-12 | 00:00:00 | 16,75 | 17,81 | 16,69 | 17,50 | 367.200 | | 2000-10-13 | 00:00:00 | 17,50 | 17,94 | 17,31 | 17,44 | 232.300 | | 2000-10-16 | 00:00:00 | 17,19 | 17,44 | 17,06 | 17,06 | 69.500 | | 2000-10-17 | 00:00:00 | 17,00 | 17,00 | 16,37 | 16,56 | 124.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
