(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 | | 2012-11-19 | 00:00:00 | 31,15 | 31,45 | 30,80 | 31,09 | 1.251.800 | | 2012-11-20 | 00:00:00 | 30,75 | 30,85 | 30,44 | 30,72 | 1.070.100 | | 2012-11-21 | 00:00:00 | 30,35 | 31,01 | 30,20 | 30,94 | 1.411.700 | | 2012-11-23 | 00:00:00 | 30,93 | 31,47 | 30,86 | 31,27 | 751.300 | | 2012-11-26 | 00:00:00 | 31,29 | 31,45 | 30,97 | 31,43 | 1.504.000 | | 2012-11-27 | 00:00:00 | 30,93 | 31,02 | 30,22 | 30,24 | 1.492.300 | | 2012-11-28 | 00:00:00 | 29,61 | 30,68 | 29,58 | 30,65 | 2.020.200 | | 2012-11-29 | 00:00:00 | 31,39 | 31,67 | 31,08 | 31,60 | 1.342.400 | | 2012-11-30 | 00:00:00 | 31,37 | 31,61 | 30,52 | 30,97 | 1.507.100 | | 2012-12-03 | 00:00:00 | 30,51 | 30,73 | 30,03 | 30,03 | 1.501.600 | | 2012-12-04 | 00:00:00 | 29,80 | 30,69 | 29,75 | 30,57 | 1.534.200 | | 2012-12-05 | 00:00:00 | 30,42 | 30,91 | 29,84 | 29,98 | 2.227.000 | | 2012-12-06 | 00:00:00 | 30,09 | 30,29 | 29,76 | 29,91 | 1.432.700 | | 2012-12-07 | 00:00:00 | 30,17 | 30,34 | 29,89 | 30,16 | 1.076.100 | | 2012-12-10 | 00:00:00 | 30,49 | 30,88 | 30,27 | 30,49 | 1.014.600 | | 2012-12-11 | 00:00:00 | 30,21 | 30,48 | 30,14 | 30,21 | 1.585.300 | | 2012-12-12 | 00:00:00 | 30,29 | 31,27 | 30,13 | 30,92 | 3.481.500 | | 2012-12-13 | 00:00:00 | 30,30 | 30,60 | 30,15 | 30,22 | 1.176.600 | | 2012-12-14 | 00:00:00 | 29,94 | 30,18 | 29,57 | 29,90 | 2.130.300 | | 2012-12-17 | 00:00:00 | 29,96 | 30,17 | 29,84 | 29,99 | 1.474.800 | | 2012-12-18 | 00:00:00 | 30,86 | 30,92 | 30,14 | 30,59 | 2.307.600 | | 2012-12-19 | 00:00:00 | 30,76 | 30,83 | 30,22 | 30,30 | 2.145.800 | | 2012-12-20 | 00:00:00 | 30,07 | 30,38 | 29,51 | 30,18 | 2.246.900 | | 2012-12-21 | 00:00:00 | 29,75 | 30,50 | 29,70 | 30,34 | 2.521.900 | | 2012-12-24 | 00:00:00 | 30,25 | 30,35 | 30,05 | 30,30 | 555.300 | | 2012-12-26 | 00:00:00 | 30,41 | 30,50 | 30,25 | 30,40 | 751.700 | | 2012-12-27 | 00:00:00 | 30,35 | 31,47 | 30,31 | 30,95 | 1.646.700 | | 2012-12-28 | 00:00:00 | 30,87 | 31,19 | 30,59 | 30,66 | 1.048.300 | | 2012-12-31 | 00:00:00 | 30,68 | 31,48 | 30,66 | 31,37 | 1.032.100 | | 2013-01-02 | 00:00:00 | 31,63 | 31,88 | 31,25 | 31,32 | 1.832.700 | | 2013-01-03 | 00:00:00 | 31,08 | 31,49 | 30,34 | 30,39 | 1.321.100 | | 2013-01-04 | 00:00:00 | 30,10 | 30,53 | 29,95 | 30,48 | 1.369.800 | | 2013-01-07 | 00:00:00 | 30,06 | 30,23 | 29,75 | 29,87 | 1.454.400 | | 2013-01-08 | 00:00:00 | 29,47 | 29,58 | 28,90 | 29,02 | 2.069.700 | | 2013-01-09 | 00:00:00 | 29,07 | 29,13 | 28,79 | 28,87 | 1.305.000 | | 2013-01-10 | 00:00:00 | 28,83 | 29,05 | 28,61 | 28,77 | 2.989.900 | | 2013-01-11 | 00:00:00 | 28,99 | 29,17 | 28,76 | 29,16 | 2.474.000 | | 2013-01-14 | 00:00:00 | 29,36 | 29,43 | 29,01 | 29,12 | 1.449.600 | | 2013-01-15 | 00:00:00 | 29,19 | 29,79 | 29,02 | 29,55 | 1.945.400 | | 2013-01-16 | 00:00:00 | 29,48 | 29,56 | 29,24 | 29,42 | 1.014.200 | | 2013-01-17 | 00:00:00 | 29,07 | 29,44 | 28,83 | 29,14 | 1.570.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
