(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 | 2000-12-13 | 00:00:00 | 14,00 | 14,06 | 13,69 | 13,81 | 183.000 | 2000-12-14 | 00:00:00 | 13,88 | 13,88 | 13,31 | 13,56 | 103.300 | 2000-12-15 | 00:00:00 | 13,69 | 14,13 | 13,56 | 14,13 | 345.500 | 2000-12-18 | 00:00:00 | 14,19 | 14,19 | 13,88 | 13,88 | 211.900 | 2000-12-19 | 00:00:00 | 14,13 | 14,25 | 13,94 | 14,06 | 151.900 | 2000-12-20 | 00:00:00 | 14,38 | 14,75 | 14,31 | 14,69 | 404.800 | 2000-12-21 | 00:00:00 | 14,88 | 15,38 | 14,81 | 15,25 | 449.100 | 2000-12-22 | 00:00:00 | 15,13 | 15,31 | 15,00 | 15,13 | 174.100 | 2000-12-26 | 00:00:00 | 15,25 | 15,25 | 14,88 | 14,88 | 166.600 | 2000-12-27 | 00:00:00 | 15,38 | 15,38 | 14,88 | 15,06 | 183.300 | 2000-12-28 | 00:00:00 | 15,13 | 15,25 | 14,94 | 15,06 | 300.000 | 2000-12-29 | 00:00:00 | 14,88 | 15,06 | 14,81 | 14,94 | 169.200 | 2001-01-02 | 00:00:00 | 14,94 | 15,13 | 14,50 | 14,50 | 277.300 | 2001-01-03 | 00:00:00 | 14,50 | 14,88 | 14,38 | 14,44 | 269.800 | 2001-01-04 | 00:00:00 | 14,38 | 14,69 | 14,31 | 14,31 | 131.100 | 2001-01-05 | 00:00:00 | 14,31 | 14,75 | 14,31 | 14,38 | 144.700 | 2001-01-08 | 00:00:00 | 14,63 | 14,63 | 14,38 | 14,50 | 123.400 | 2001-01-09 | 00:00:00 | 14,50 | 14,88 | 14,44 | 14,50 | 145.600 | 2001-01-10 | 00:00:00 | 14,38 | 14,50 | 14,13 | 14,13 | 94.100 | 2001-01-11 | 00:00:00 | 14,44 | 14,44 | 14,13 | 14,13 | 183.300 | 2001-01-12 | 00:00:00 | 14,31 | 14,44 | 14,13 | 14,31 | 125.800 | 2001-01-16 | 00:00:00 | 14,19 | 14,25 | 14,06 | 14,06 | 113.900 | 2001-01-17 | 00:00:00 | 14,00 | 14,13 | 13,75 | 14,00 | 241.100 | 2001-01-18 | 00:00:00 | 13,94 | 14,31 | 13,88 | 14,13 | 433.100 | 2001-01-19 | 00:00:00 | 14,19 | 14,38 | 14,13 | 14,38 | 314.500 | 2001-01-22 | 00:00:00 | 14,38 | 15,44 | 14,19 | 15,38 | 1.002.500 | 2001-01-23 | 00:00:00 | 14,81 | 15,25 | 14,56 | 14,94 | 392.300 | 2001-01-24 | 00:00:00 | 14,69 | 14,69 | 14,44 | 14,44 | 326.700 | 2001-01-25 | 00:00:00 | 14,44 | 14,63 | 14,44 | 14,50 | 233.100 | 2001-01-26 | 00:00:00 | 14,31 | 14,56 | 14,25 | 14,56 | 381.900 | 2001-01-29 | 00:00:00 | 14,66 | 14,66 | 14,26 | 14,32 | 271.400 | 2001-01-30 | 00:00:00 | 14,31 | 14,36 | 14,18 | 14,26 | 322.100 | 2001-01-31 | 00:00:00 | 14,22 | 14,52 | 14,12 | 14,41 | 228.700 | 2001-02-01 | 00:00:00 | 14,30 | 14,45 | 14,05 | 14,34 | 419.600 | 2001-02-02 | 00:00:00 | 14,01 | 14,01 | 13,80 | 13,82 | 321.500 | 2001-02-05 | 00:00:00 | 13,82 | 14,19 | 13,71 | 14,06 | 295.200 | 2001-02-06 | 00:00:00 | 13,89 | 14,00 | 13,75 | 13,99 | 158.900 | 2001-02-07 | 00:00:00 | 13,96 | 13,96 | 13,71 | 13,82 | 258.000 | 2001-02-08 | 00:00:00 | 13,80 | 13,84 | 13,21 | 13,21 | 340.900 | 2001-02-09 | 00:00:00 | 13,21 | 13,58 | 13,15 | 13,33 | 310.400 | 2001-02-12 | 00:00:00 | 13,51 | 13,91 | 13,51 | 13,66 | 141.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|