(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 36,03 | 36,45 | 35,54 | 36,30 | 1.668.100 | | 2012-09-21 | 00:00:00 | 36,65 | 36,85 | 36,21 | 36,61 | 3.316.900 | | 2012-09-24 | 00:00:00 | 36,21 | 36,64 | 35,99 | 36,29 | 2.018.000 | | 2012-09-25 | 00:00:00 | 36,73 | 36,88 | 35,54 | 35,58 | 1.993.400 | | 2012-09-26 | 00:00:00 | 34,87 | 35,22 | 34,23 | 34,45 | 3.742.000 | | 2012-09-27 | 00:00:00 | 34,82 | 35,20 | 34,61 | 35,07 | 2.299.400 | | 2012-09-28 | 00:00:00 | 34,87 | 35,42 | 34,36 | 35,05 | 2.317.400 | | 2012-10-01 | 00:00:00 | 35,43 | 35,89 | 35,13 | 35,28 | 1.672.300 | | 2012-10-02 | 00:00:00 | 35,32 | 35,42 | 34,17 | 34,58 | 2.093.800 | | 2012-10-03 | 00:00:00 | 34,53 | 34,53 | 32,99 | 33,01 | 2.190.100 | | 2012-10-04 | 00:00:00 | 33,49 | 33,65 | 33,03 | 33,07 | 2.334.400 | | 2012-10-05 | 00:00:00 | 33,25 | 34,10 | 33,20 | 33,37 | 1.935.200 | | 2012-10-08 | 00:00:00 | 33,51 | 33,95 | 33,51 | 33,82 | 2.573.700 | | 2012-10-09 | 00:00:00 | 34,00 | 34,40 | 33,73 | 33,80 | 1.892.100 | | 2012-10-10 | 00:00:00 | 34,06 | 34,39 | 33,84 | 34,11 | 1.898.000 | | 2012-10-11 | 00:00:00 | 34,30 | 34,75 | 34,21 | 34,38 | 1.441.400 | | 2012-10-12 | 00:00:00 | 34,62 | 34,76 | 34,17 | 34,28 | 2.185.400 | | 2012-10-15 | 00:00:00 | 34,25 | 34,43 | 33,53 | 34,06 | 1.445.200 | | 2012-10-16 | 00:00:00 | 34,52 | 34,93 | 34,47 | 34,87 | 1.319.400 | | 2012-10-17 | 00:00:00 | 34,97 | 35,15 | 34,53 | 34,94 | 1.218.000 | | 2012-10-18 | 00:00:00 | 33,44 | 33,82 | 32,39 | 32,57 | 3.185.800 | | 2012-10-19 | 00:00:00 | 32,58 | 33,29 | 32,30 | 33,21 | 2.443.100 | | 2012-10-22 | 00:00:00 | 32,83 | 33,27 | 32,70 | 33,26 | 2.070.500 | | 2012-10-23 | 00:00:00 | 32,62 | 32,64 | 32,19 | 32,27 | 1.171.300 | | 2012-10-24 | 00:00:00 | 32,51 | 32,91 | 31,98 | 32,04 | 1.585.600 | | 2012-10-25 | 00:00:00 | 32,64 | 32,72 | 32,21 | 32,50 | 1.299.800 | | 2012-10-26 | 00:00:00 | 32,63 | 32,63 | 32,10 | 32,45 | 1.561.300 | | 2012-10-31 | 00:00:00 | 32,88 | 34,06 | 32,58 | 33,98 | 1.468.100 | | 2012-11-01 | 00:00:00 | 33,83 | 34,04 | 33,57 | 33,58 | 1.045.700 | | 2012-11-02 | 00:00:00 | 33,44 | 33,68 | 32,75 | 32,75 | 1.283.300 | | 2012-11-05 | 00:00:00 | 32,77 | 33,13 | 32,47 | 32,72 | 1.125.000 | | 2012-11-06 | 00:00:00 | 33,11 | 34,13 | 32,98 | 34,04 | 1.772.100 | | 2012-11-07 | 00:00:00 | 34,63 | 34,97 | 34,05 | 34,95 | 1.913.900 | | 2012-11-08 | 00:00:00 | 33,11 | 34,50 | 32,95 | 34,09 | 2.798.000 | | 2012-11-09 | 00:00:00 | 33,83 | 34,10 | 33,37 | 33,39 | 1.252.100 | | 2012-11-12 | 00:00:00 | 33,81 | 33,85 | 33,26 | 33,47 | 804.800 | | 2012-11-13 | 00:00:00 | 32,92 | 33,35 | 32,66 | 32,98 | 857.400 | | 2012-11-14 | 00:00:00 | 31,88 | 31,95 | 31,37 | 31,45 | 2.419.600 | | 2012-11-15 | 00:00:00 | 30,80 | 31,17 | 30,23 | 30,34 | 2.450.100 | | 2012-11-16 | 00:00:00 | 30,37 | 30,86 | 29,97 | 30,73 | 1.661.200 | | 2012-11-19 | 00:00:00 | 31,15 | 31,45 | 30,80 | 31,09 | 1.251.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
