(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-31 | 00:00:00 | 9,61 | 9,79 | 9,28 | 9,34 | 2.665.600 | | 2015-04-01 | 00:00:00 | 9,44 | 9,77 | 9,41 | 9,66 | 3.841.300 | | 2015-04-06 | 00:00:00 | 9,77 | 10,15 | 9,74 | 10,06 | 3.876.000 | | 2015-04-07 | 00:00:00 | 10,08 | 10,26 | 9,88 | 9,92 | 4.170.600 | | 2015-04-08 | 00:00:00 | 10,01 | 10,15 | 9,69 | 9,75 | 3.411.900 | | 2015-04-09 | 00:00:00 | 9,59 | 9,71 | 9,50 | 9,52 | 1.964.700 | | 2015-04-10 | 00:00:00 | 9,82 | 10,24 | 9,77 | 10,24 | 3.100.300 | | 2015-04-21 | 00:00:00 | 11,34 | 11,64 | 11,31 | 11,54 | 2.970.400 | | 2015-04-22 | 00:00:00 | 11,39 | 11,51 | 11,07 | 11,08 | 2.994.900 | | 2015-04-23 | 00:00:00 | 11,03 | 11,26 | 10,90 | 11,12 | 2.911.700 | | 2015-04-27 | 00:00:00 | 10,98 | 11,27 | 10,86 | 10,93 | 4.398.000 | | 2015-04-30 | 00:00:00 | 11,17 | 11,40 | 10,99 | 11,33 | 3.249.900 | | 2015-05-01 | 00:00:00 | 11,08 | 11,49 | 11,07 | 11,43 | 2.066.200 | | 2015-05-05 | 00:00:00 | 11,73 | 11,80 | 11,37 | 11,49 | 2.267.300 | | 2015-05-06 | 00:00:00 | 11,64 | 11,69 | 11,10 | 11,16 | 2.753.300 | | 2015-05-12 | 00:00:00 | 11,11 | 11,24 | 10,98 | 11,12 | 2.643.300 | | 2015-05-13 | 00:00:00 | 11,33 | 11,40 | 11,16 | 11,20 | 3.824.000 | | 2015-06-04 | 00:00:00 | 8,88 | 8,98 | 8,71 | 8,85 | 3.260.500 | | 2015-06-05 | 00:00:00 | 8,65 | 8,87 | 8,62 | 8,72 | 2.137.900 | | 2015-06-30 | 00:00:00 | 8,98 | 9,21 | 8,89 | 8,95 | 2.876.800 | | 2015-07-01 | 00:00:00 | 8,83 | 8,83 | 8,37 | 8,45 | 2.523.000 | | 2015-07-06 | 00:00:00 | 8,66 | 8,97 | 8,63 | 8,85 | 2.442.600 | | 2015-07-09 | 00:00:00 | 8,25 | 8,33 | 8,09 | 8,19 | 1.384.500 | | 2015-07-10 | 00:00:00 | 8,20 | 8,26 | 8,04 | 8,10 | 1.751.400 | | 2015-07-27 | 00:00:00 | 6,65 | 6,84 | 6,29 | 6,36 | 5.307.900 | | 2015-07-28 | 00:00:00 | 6,39 | 6,50 | 6,26 | 6,32 | 3.307.900 | | 2015-07-29 | 00:00:00 | 6,20 | 6,55 | 6,10 | 6,47 | 3.834.400 | | 2015-08-03 | 00:00:00 | 6,00 | 6,02 | 5,85 | 5,91 | 3.128.000 | | 2015-08-10 | 00:00:00 | 5,78 | 6,30 | 5,71 | 6,29 | 3.495.200 | | 2015-08-13 | 00:00:00 | 6,58 | 6,70 | 6,26 | 6,30 | 3.759.700 | | 2015-08-14 | 00:00:00 | 6,49 | 6,56 | 6,23 | 6,25 | 2.005.800 | | 2015-08-20 | 00:00:00 | 7,90 | 8,57 | 7,85 | 8,29 | 8.355.600 | | 2015-08-21 | 00:00:00 | 8,82 | 8,88 | 8,00 | 8,13 | 7.688.300 | | 2015-08-25 | 00:00:00 | 8,45 | 8,46 | 7,64 | 7,70 | 5.937.300 | | 2015-08-26 | 00:00:00 | 7,57 | 7,60 | 7,12 | 7,18 | 5.556.100 | | 2015-08-27 | 00:00:00 | 7,17 | 7,63 | 7,12 | 7,61 | 7.187.500 | | 2015-08-28 | 00:00:00 | 7,74 | 8,20 | 7,67 | 8,12 | 5.496.500 | | 2015-08-31 | 00:00:00 | 7,84 | 8,16 | 7,59 | 8,12 | 4.495.500 | | 2015-09-08 | 00:00:00 | 7,60 | 7,95 | 7,50 | 7,80 | 3.576.400 | | 2015-09-11 | 00:00:00 | 7,34 | 7,41 | 6,83 | 7,38 | 4.696.200 | | 2015-09-14 | 00:00:00 | 7,37 | 7,56 | 7,18 | 7,34 | 2.841.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
