(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-03-17 | 00:00:00 | 19,27 | 19,47 | 19,00 | 19,05 | 3.391.700 | | 2014-04-01 | 00:00:00 | 16,96 | 17,31 | 16,95 | 17,28 | 2.488.100 | | 2014-04-02 | 00:00:00 | 17,58 | 17,75 | 17,31 | 17,45 | 3.381.400 | | 2014-04-08 | 00:00:00 | 17,85 | 18,60 | 17,78 | 18,57 | 4.101.800 | | 2014-04-09 | 00:00:00 | 18,12 | 18,79 | 17,97 | 18,44 | 2.596.600 | | 2014-04-10 | 00:00:00 | 18,47 | 18,68 | 17,99 | 18,11 | 2.263.600 | | 2014-04-11 | 00:00:00 | 18,08 | 18,37 | 17,81 | 17,97 | 1.818.800 | | 2014-04-14 | 00:00:00 | 18,10 | 18,40 | 17,97 | 18,16 | 2.217.500 | | 2014-04-15 | 00:00:00 | 17,38 | 17,86 | 17,21 | 17,73 | 3.386.300 | | 2014-04-16 | 00:00:00 | 17,35 | 17,51 | 17,18 | 17,44 | 2.076.300 | | 2014-04-22 | 00:00:00 | 17,33 | 17,61 | 17,22 | 17,55 | 1.866.300 | | 2014-04-23 | 00:00:00 | 17,32 | 18,39 | 17,25 | 18,17 | 2.778.900 | | 2014-05-05 | 00:00:00 | 18,51 | 18,67 | 18,17 | 18,36 | 1.306.500 | | 2014-05-06 | 00:00:00 | 18,30 | 18,40 | 18,12 | 18,22 | 997.600 | | 2014-05-09 | 00:00:00 | 17,66 | 17,69 | 17,19 | 17,30 | 2.209.500 | | 2014-05-12 | 00:00:00 | 17,38 | 17,64 | 17,35 | 17,38 | 2.032.100 | | 2014-05-13 | 00:00:00 | 16,99 | 17,32 | 16,92 | 17,05 | 2.070.100 | | 2014-05-14 | 00:00:00 | 17,39 | 17,44 | 17,01 | 17,05 | 1.599.300 | | 2014-05-15 | 00:00:00 | 16,91 | 17,07 | 16,75 | 16,99 | 2.249.600 | | 2014-05-16 | 00:00:00 | 16,91 | 17,13 | 16,86 | 16,89 | 1.421.700 | | 2014-05-20 | 00:00:00 | 16,74 | 17,07 | 16,71 | 16,87 | 1.752.300 | | 2014-05-22 | 00:00:00 | 17,04 | 17,19 | 16,85 | 17,02 | 1.760.500 | | 2014-05-23 | 00:00:00 | 16,93 | 17,06 | 16,79 | 16,87 | 1.707.500 | | 2014-05-30 | 00:00:00 | 15,77 | 15,82 | 15,51 | 15,79 | 1.973.500 | | 2014-06-03 | 00:00:00 | 15,87 | 15,88 | 15,50 | 15,76 | 1.380.300 | | 2014-06-04 | 00:00:00 | 15,73 | 15,79 | 15,35 | 15,42 | 2.178.600 | | 2014-06-09 | 00:00:00 | 15,88 | 15,98 | 15,80 | 15,80 | 895.000 | | 2014-06-10 | 00:00:00 | 15,93 | 16,06 | 15,80 | 15,93 | 1.404.000 | | 2014-06-11 | 00:00:00 | 15,94 | 16,05 | 15,70 | 15,90 | 1.593.000 | | 2014-06-12 | 00:00:00 | 15,96 | 16,33 | 15,83 | 16,10 | 1.979.000 | | 2014-06-13 | 00:00:00 | 15,98 | 16,05 | 15,75 | 15,99 | 1.456.900 | | 2014-06-17 | 00:00:00 | 15,77 | 16,14 | 15,64 | 16,09 | 2.181.600 | | 2014-06-18 | 00:00:00 | 16,12 | 16,36 | 15,97 | 16,35 | 2.363.600 | | 2014-06-26 | 00:00:00 | 16,81 | 16,94 | 16,54 | 16,87 | 1.329.000 | | 2014-06-27 | 00:00:00 | 16,90 | 17,00 | 16,54 | 16,76 | 1.479.400 | | 2014-07-14 | 00:00:00 | 17,80 | 18,26 | 17,80 | 17,97 | 2.076.200 | | 2014-07-18 | 00:00:00 | 17,80 | 18,14 | 17,56 | 18,11 | 2.830.400 | | 2014-08-05 | 00:00:00 | 17,10 | 17,42 | 16,85 | 17,33 | 1.742.300 | | 2014-08-06 | 00:00:00 | 17,53 | 17,90 | 17,47 | 17,76 | 1.936.600 | | 2014-08-18 | 00:00:00 | 17,21 | 17,43 | 17,15 | 17,42 | 1.672.700 | | 2014-08-19 | 00:00:00 | 17,28 | 17,39 | 17,14 | 17,22 | 1.495.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
