(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 | | 2013-10-30 | 00:00:00 | 16,30 | 16,42 | 15,52 | 16,19 | 2.883.500 | | 2013-10-31 | 00:00:00 | 15,54 | 15,74 | 15,05 | 15,10 | 4.288.500 | | 2013-11-01 | 00:00:00 | 14,93 | 15,27 | 14,68 | 14,74 | 3.646.200 | | 2013-11-14 | 00:00:00 | 15,40 | 16,13 | 15,40 | 16,01 | 3.009.600 | | 2013-11-15 | 00:00:00 | 15,95 | 16,05 | 15,50 | 15,51 | 1.981.400 | | 2013-11-25 | 00:00:00 | 13,33 | 13,53 | 12,97 | 13,36 | 3.794.000 | | 2013-12-05 | 00:00:00 | 12,28 | 12,37 | 12,00 | 12,01 | 4.033.300 | | 2013-12-06 | 00:00:00 | 12,36 | 12,51 | 12,01 | 12,02 | 2.457.100 | | 2013-12-09 | 00:00:00 | 12,21 | 12,27 | 12,00 | 12,14 | 3.299.200 | | 2013-12-10 | 00:00:00 | 12,65 | 13,39 | 12,62 | 13,22 | 5.354.700 | | 2013-12-11 | 00:00:00 | 12,86 | 12,89 | 12,24 | 12,25 | 4.444.700 | | 2013-12-12 | 00:00:00 | 11,92 | 11,99 | 11,70 | 11,80 | 2.984.000 | | 2013-12-13 | 00:00:00 | 11,72 | 12,05 | 11,71 | 11,80 | 3.013.000 | | 2013-12-16 | 00:00:00 | 11,82 | 12,21 | 11,80 | 12,08 | 2.761.600 | | 2013-12-19 | 00:00:00 | 11,39 | 11,42 | 11,14 | 11,35 | 4.084.700 | | 2013-12-20 | 00:00:00 | 11,38 | 11,50 | 11,22 | 11,24 | 5.146.200 | | 2013-12-23 | 00:00:00 | 11,36 | 11,42 | 11,14 | 11,21 | 2.391.300 | | 2013-12-24 | 00:00:00 | 11,16 | 11,57 | 11,16 | 11,51 | 1.808.900 | | 2013-12-26 | 00:00:00 | 11,63 | 11,81 | 11,39 | 11,46 | 1.744.000 | | 2013-12-27 | 00:00:00 | 11,73 | 11,82 | 11,50 | 11,74 | 2.560.300 | | 2013-12-31 | 00:00:00 | 11,54 | 11,91 | 11,47 | 11,72 | 2.168.900 | | 2014-01-07 | 00:00:00 | 11,96 | 11,96 | 11,71 | 11,89 | 2.795.800 | | 2014-01-08 | 00:00:00 | 11,73 | 11,79 | 11,56 | 11,71 | 2.202.100 | | 2014-01-16 | 00:00:00 | 12,68 | 12,89 | 12,64 | 12,79 | 1.846.500 | | 2014-01-17 | 00:00:00 | 13,13 | 13,66 | 13,13 | 13,52 | 4.004.300 | | 2014-01-24 | 00:00:00 | 14,32 | 14,42 | 13,54 | 14,10 | 4.502.600 | | 2014-01-27 | 00:00:00 | 14,18 | 14,27 | 13,67 | 13,73 | 3.882.000 | | 2014-01-28 | 00:00:00 | 13,79 | 14,26 | 13,62 | 14,17 | 2.513.900 | | 2014-01-29 | 00:00:00 | 14,30 | 14,73 | 14,04 | 14,71 | 4.478.000 | | 2014-02-03 | 00:00:00 | 14,67 | 15,07 | 14,64 | 14,85 | 2.975.700 | | 2014-02-04 | 00:00:00 | 14,37 | 14,68 | 14,23 | 14,64 | 3.062.800 | | 2014-02-25 | 00:00:00 | 18,09 | 18,42 | 17,94 | 17,97 | 2.348.500 | | 2014-02-26 | 00:00:00 | 17,76 | 17,80 | 16,67 | 17,21 | 5.836.800 | | 2014-02-27 | 00:00:00 | 17,24 | 17,85 | 17,22 | 17,59 | 3.002.600 | | 2014-02-28 | 00:00:00 | 17,78 | 17,83 | 17,41 | 17,58 | 3.455.800 | | 2014-03-04 | 00:00:00 | 17,63 | 17,81 | 17,39 | 17,52 | 3.751.400 | | 2014-03-05 | 00:00:00 | 17,51 | 18,08 | 17,27 | 18,06 | 3.141.500 | | 2014-03-06 | 00:00:00 | 18,17 | 18,61 | 18,17 | 18,59 | 2.521.000 | | 2014-03-07 | 00:00:00 | 18,28 | 18,72 | 18,18 | 18,62 | 2.770.200 | | 2014-03-10 | 00:00:00 | 18,56 | 18,76 | 18,32 | 18,56 | 1.895.500 | | 2014-03-17 | 00:00:00 | 19,27 | 19,47 | 19,00 | 19,05 | 3.391.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
