(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 | | 2012-07-25 | 00:00:00 | 32,55 | 33,86 | 32,40 | 33,13 | 2.327.500 | | 2012-07-26 | 00:00:00 | 33,59 | 33,80 | 33,11 | 33,70 | 2.815.800 | | 2012-07-27 | 00:00:00 | 34,43 | 35,02 | 34,22 | 34,76 | 2.284.000 | | 2012-07-30 | 00:00:00 | 34,75 | 34,96 | 34,52 | 34,78 | 1.437.800 | | 2012-07-31 | 00:00:00 | 34,80 | 34,88 | 33,97 | 34,01 | 1.300.200 | | 2012-08-01 | 00:00:00 | 33,92 | 34,35 | 32,35 | 33,86 | 1.796.300 | | 2012-08-02 | 00:00:00 | 33,53 | 34,38 | 33,24 | 33,61 | 1.547.900 | | 2012-08-03 | 00:00:00 | 34,31 | 34,41 | 33,46 | 33,89 | 2.098.100 | | 2012-08-06 | 00:00:00 | 34,13 | 35,00 | 33,90 | 34,47 | 1.888.200 | | 2012-08-07 | 00:00:00 | 34,31 | 34,66 | 34,18 | 34,60 | 1.126.200 | | 2012-08-08 | 00:00:00 | 34,14 | 34,40 | 33,80 | 33,80 | 1.477.000 | | 2012-08-09 | 00:00:00 | 33,88 | 34,29 | 33,59 | 34,10 | 744.100 | | 2012-08-10 | 00:00:00 | 34,57 | 34,80 | 34,31 | 34,61 | 1.110.600 | | 2012-08-13 | 00:00:00 | 34,93 | 35,19 | 34,47 | 34,73 | 1.459.000 | | 2012-08-14 | 00:00:00 | 34,30 | 34,62 | 33,87 | 33,91 | 1.113.700 | | 2012-08-15 | 00:00:00 | 33,87 | 34,07 | 33,58 | 33,93 | 809.700 | | 2012-08-16 | 00:00:00 | 34,14 | 35,38 | 34,10 | 35,37 | 1.621.000 | | 2012-08-17 | 00:00:00 | 35,09 | 35,16 | 34,53 | 34,58 | 1.105.300 | | 2012-08-20 | 00:00:00 | 34,44 | 34,44 | 33,85 | 34,31 | 964.500 | | 2012-08-21 | 00:00:00 | 34,93 | 35,02 | 34,16 | 34,37 | 1.468.800 | | 2012-08-22 | 00:00:00 | 34,14 | 34,83 | 33,90 | 34,76 | 1.100.400 | | 2012-08-23 | 00:00:00 | 34,58 | 34,70 | 33,63 | 33,68 | 1.655.900 | | 2012-08-24 | 00:00:00 | 33,70 | 33,87 | 33,40 | 33,58 | 1.054.700 | | 2012-08-27 | 00:00:00 | 33,54 | 33,57 | 32,16 | 32,28 | 1.726.500 | | 2012-08-28 | 00:00:00 | 32,10 | 32,11 | 31,50 | 31,72 | 2.521.500 | | 2012-08-29 | 00:00:00 | 31,51 | 31,81 | 31,09 | 31,13 | 1.962.300 | | 2012-08-30 | 00:00:00 | 31,28 | 31,38 | 30,81 | 31,16 | 1.454.200 | | 2012-08-31 | 00:00:00 | 30,78 | 32,22 | 30,56 | 31,90 | 3.133.000 | | 2012-09-04 | 00:00:00 | 31,87 | 31,90 | 31,15 | 31,42 | 1.373.800 | | 2012-09-05 | 00:00:00 | 31,89 | 32,25 | 31,62 | 32,23 | 1.886.000 | | 2012-09-06 | 00:00:00 | 32,55 | 33,32 | 32,51 | 33,29 | 2.017.300 | | 2012-09-07 | 00:00:00 | 34,05 | 34,28 | 33,66 | 34,18 | 1.507.800 | | 2012-09-10 | 00:00:00 | 34,14 | 34,37 | 33,74 | 33,80 | 1.189.600 | | 2012-09-11 | 00:00:00 | 34,10 | 34,59 | 33,73 | 34,30 | 1.239.900 | | 2012-09-12 | 00:00:00 | 34,35 | 34,46 | 33,21 | 34,09 | 1.783.500 | | 2012-09-13 | 00:00:00 | 33,80 | 35,49 | 33,21 | 35,40 | 2.497.600 | | 2012-09-14 | 00:00:00 | 35,63 | 36,31 | 35,52 | 35,79 | 2.236.900 | | 2012-09-17 | 00:00:00 | 35,86 | 36,35 | 35,44 | 36,28 | 2.150.100 | | 2012-09-18 | 00:00:00 | 36,17 | 36,91 | 36,02 | 36,91 | 3.247.200 | | 2012-09-19 | 00:00:00 | 36,70 | 36,93 | 36,40 | 36,72 | 2.191.200 | | 2012-09-20 | 00:00:00 | 36,03 | 36,45 | 35,54 | 36,30 | 1.668.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
