(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 17,00 | 17,00 | 16,37 | 16,56 | 124.800 | | 2000-10-18 | 00:00:00 | 16,56 | 16,69 | 16,19 | 16,19 | 153.300 | | 2000-10-19 | 00:00:00 | 16,19 | 16,50 | 16,12 | 16,44 | 62.800 | | 2000-10-20 | 00:00:00 | 16,25 | 16,37 | 15,94 | 16,12 | 324.400 | | 2000-10-23 | 00:00:00 | 16,00 | 16,12 | 15,88 | 16,00 | 115.900 | | 2000-10-24 | 00:00:00 | 16,00 | 16,00 | 15,69 | 15,75 | 129.700 | | 2000-10-25 | 00:00:00 | 15,44 | 15,44 | 15,00 | 15,25 | 118.300 | | 2000-10-26 | 00:00:00 | 14,88 | 14,94 | 14,25 | 14,56 | 583.900 | | 2000-10-27 | 00:00:00 | 14,44 | 14,69 | 14,19 | 14,63 | 190.800 | | 2000-10-30 | 00:00:00 | 14,50 | 14,81 | 14,44 | 14,50 | 269.100 | | 2000-10-31 | 00:00:00 | 14,38 | 14,50 | 14,25 | 14,38 | 219.800 | | 2000-11-01 | 00:00:00 | 14,44 | 14,56 | 14,25 | 14,31 | 104.700 | | 2000-11-02 | 00:00:00 | 14,38 | 14,50 | 14,06 | 14,06 | 210.600 | | 2000-11-03 | 00:00:00 | 14,13 | 14,19 | 13,81 | 14,19 | 127.800 | | 2000-11-06 | 00:00:00 | 14,19 | 14,25 | 14,06 | 14,13 | 72.000 | | 2000-11-07 | 00:00:00 | 14,25 | 14,44 | 14,00 | 14,13 | 250.800 | | 2000-11-08 | 00:00:00 | 14,25 | 14,25 | 13,50 | 14,00 | 250.600 | | 2000-11-09 | 00:00:00 | 13,50 | 14,06 | 13,50 | 13,75 | 193.900 | | 2000-11-10 | 00:00:00 | 13,56 | 13,75 | 13,56 | 13,69 | 155.600 | | 2000-11-13 | 00:00:00 | 13,50 | 13,94 | 13,50 | 13,63 | 215.300 | | 2000-11-14 | 00:00:00 | 13,50 | 13,56 | 13,38 | 13,38 | 163.600 | | 2000-11-15 | 00:00:00 | 13,44 | 13,50 | 13,25 | 13,31 | 150.800 | | 2000-11-16 | 00:00:00 | 13,44 | 13,44 | 13,13 | 13,25 | 208.100 | | 2000-11-17 | 00:00:00 | 13,19 | 13,31 | 12,81 | 12,81 | 320.000 | | 2000-11-20 | 00:00:00 | 12,88 | 13,13 | 12,75 | 12,88 | 160.600 | | 2000-11-21 | 00:00:00 | 12,75 | 12,94 | 12,63 | 12,81 | 272.300 | | 2000-11-22 | 00:00:00 | 12,75 | 13,31 | 12,75 | 13,31 | 521.100 | | 2000-11-24 | 00:00:00 | 13,25 | 13,25 | 12,81 | 12,94 | 282.700 | | 2000-11-27 | 00:00:00 | 12,69 | 13,19 | 12,69 | 13,19 | 628.000 | | 2000-11-28 | 00:00:00 | 13,06 | 13,13 | 12,75 | 12,94 | 390.200 | | 2000-11-29 | 00:00:00 | 12,94 | 12,94 | 12,75 | 12,81 | 144.800 | | 2000-11-30 | 00:00:00 | 12,75 | 12,81 | 12,38 | 12,38 | 371.600 | | 2000-12-01 | 00:00:00 | 12,44 | 12,75 | 12,25 | 12,56 | 388.900 | | 2000-12-04 | 00:00:00 | 13,00 | 13,38 | 12,81 | 13,31 | 520.300 | | 2000-12-05 | 00:00:00 | 13,13 | 13,31 | 13,06 | 13,19 | 493.900 | | 2000-12-06 | 00:00:00 | 13,44 | 14,44 | 13,31 | 14,25 | 399.400 | | 2000-12-07 | 00:00:00 | 14,44 | 14,44 | 13,94 | 14,06 | 252.300 | | 2000-12-08 | 00:00:00 | 13,94 | 14,13 | 13,56 | 14,06 | 316.700 | | 2000-12-11 | 00:00:00 | 13,94 | 14,06 | 13,63 | 14,00 | 214.100 | | 2000-12-12 | 00:00:00 | 14,00 | 14,13 | 14,00 | 14,00 | 151.400 | | 2000-12-13 | 00:00:00 | 14,00 | 14,06 | 13,69 | 13,81 | 183.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
