(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 13,51 | 13,91 | 13,51 | 13,66 | 141.700 | | 2001-02-13 | 00:00:00 | 14,10 | 14,20 | 13,88 | 13,88 | 196.100 | | 2001-02-14 | 00:00:00 | 13,88 | 14,20 | 13,72 | 13,72 | 110.300 | | 2001-02-15 | 00:00:00 | 13,86 | 14,05 | 13,61 | 13,62 | 216.500 | | 2001-02-16 | 00:00:00 | 13,70 | 14,10 | 13,70 | 14,05 | 507.000 | | 2001-02-20 | 00:00:00 | 14,10 | 14,16 | 13,77 | 13,81 | 251.100 | | 2001-02-21 | 00:00:00 | 13,63 | 14,00 | 13,61 | 14,00 | 354.200 | | 2001-02-22 | 00:00:00 | 14,01 | 14,99 | 13,96 | 14,86 | 765.000 | | 2001-02-23 | 00:00:00 | 14,96 | 16,24 | 14,87 | 15,90 | 875.100 | | 2001-02-26 | 00:00:00 | 16,09 | 17,20 | 15,75 | 17,19 | 1.023.200 | | 2001-02-27 | 00:00:00 | 18,14 | 18,14 | 17,01 | 17,01 | 755.400 | | 2001-02-28 | 00:00:00 | 16,40 | 16,50 | 16,01 | 16,25 | 344.400 | | 2001-03-01 | 00:00:00 | 16,02 | 16,40 | 15,85 | 16,02 | 254.200 | | 2001-03-02 | 00:00:00 | 15,55 | 16,10 | 15,54 | 15,75 | 468.300 | | 2001-03-05 | 00:00:00 | 15,90 | 16,69 | 15,87 | 16,69 | 266.800 | | 2001-03-06 | 00:00:00 | 16,50 | 16,50 | 16,06 | 16,06 | 289.100 | | 2001-03-07 | 00:00:00 | 16,40 | 16,50 | 16,11 | 16,26 | 158.500 | | 2001-03-08 | 00:00:00 | 16,25 | 17,25 | 16,13 | 17,23 | 894.300 | | 2001-03-09 | 00:00:00 | 17,50 | 17,75 | 16,80 | 16,81 | 677.700 | | 2001-03-12 | 00:00:00 | 17,06 | 17,49 | 16,90 | 17,19 | 556.000 | | 2001-03-13 | 00:00:00 | 16,95 | 16,95 | 16,25 | 16,33 | 574.000 | | 2001-03-14 | 00:00:00 | 16,15 | 16,56 | 16,00 | 16,38 | 346.900 | | 2001-03-15 | 00:00:00 | 16,01 | 16,01 | 15,25 | 15,26 | 247.200 | | 2001-03-16 | 00:00:00 | 15,35 | 15,35 | 14,41 | 14,41 | 233.800 | | 2001-03-19 | 00:00:00 | 14,85 | 15,07 | 14,63 | 14,70 | 446.700 | | 2001-03-20 | 00:00:00 | 14,89 | 14,98 | 14,40 | 14,75 | 377.800 | | 2001-03-21 | 00:00:00 | 14,71 | 14,89 | 14,51 | 14,70 | 208.600 | | 2001-03-22 | 00:00:00 | 14,80 | 15,22 | 14,71 | 15,10 | 282.400 | | 2001-03-23 | 00:00:00 | 15,50 | 15,63 | 15,25 | 15,28 | 163.100 | | 2001-03-26 | 00:00:00 | 15,50 | 15,50 | 15,20 | 15,35 | 154.100 | | 2001-03-27 | 00:00:00 | 15,80 | 15,80 | 14,81 | 14,96 | 618.700 | | 2001-03-28 | 00:00:00 | 14,70 | 14,75 | 14,32 | 14,50 | 264.100 | | 2001-03-29 | 00:00:00 | 14,65 | 14,73 | 14,26 | 14,28 | 268.700 | | 2001-03-30 | 00:00:00 | 14,01 | 14,48 | 14,01 | 14,45 | 242.100 | | 2001-04-02 | 00:00:00 | 14,40 | 14,40 | 13,97 | 13,97 | 299.300 | | 2001-04-03 | 00:00:00 | 14,25 | 14,35 | 14,00 | 14,25 | 474.100 | | 2001-04-04 | 00:00:00 | 14,50 | 15,79 | 14,50 | 15,74 | 635.500 | | 2001-04-05 | 00:00:00 | 15,74 | 15,79 | 15,40 | 15,70 | 236.000 | | 2001-04-06 | 00:00:00 | 15,65 | 16,19 | 15,65 | 16,18 | 240.800 | | 2001-04-09 | 00:00:00 | 16,50 | 16,70 | 16,11 | 16,26 | 175.200 | | 2001-04-10 | 00:00:00 | 16,49 | 16,49 | 16,10 | 16,13 | 215.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
