(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 16,49 | 16,49 | 16,10 | 16,13 | 215.400 | 2001-04-11 | 00:00:00 | 16,38 | 16,60 | 16,19 | 16,25 | 257.700 | 2001-04-12 | 00:00:00 | 16,25 | 16,40 | 16,05 | 16,38 | 149.100 | 2001-04-16 | 00:00:00 | 16,40 | 16,90 | 16,35 | 16,88 | 174.200 | 2001-04-17 | 00:00:00 | 16,41 | 16,69 | 16,25 | 16,49 | 292.200 | 2001-04-18 | 00:00:00 | 16,05 | 16,54 | 16,05 | 16,54 | 486.500 | 2001-04-19 | 00:00:00 | 16,55 | 16,69 | 16,31 | 16,40 | 228.800 | 2001-04-20 | 00:00:00 | 16,25 | 16,25 | 15,70 | 15,94 | 368.900 | 2001-04-23 | 00:00:00 | 15,92 | 16,04 | 15,86 | 15,99 | 149.400 | 2001-04-24 | 00:00:00 | 16,20 | 17,50 | 16,20 | 17,50 | 333.700 | 2001-04-25 | 00:00:00 | 17,20 | 17,20 | 16,70 | 16,73 | 339.900 | 2001-04-26 | 00:00:00 | 17,50 | 18,30 | 17,26 | 18,30 | 562.700 | 2001-04-27 | 00:00:00 | 17,65 | 18,10 | 17,65 | 17,95 | 312.100 | 2001-04-30 | 00:00:00 | 18,10 | 18,20 | 17,75 | 18,10 | 158.000 | 2001-05-01 | 00:00:00 | 17,80 | 18,54 | 17,60 | 18,45 | 244.300 | 2001-05-02 | 00:00:00 | 18,40 | 18,40 | 18,01 | 18,29 | 266.800 | 2001-05-03 | 00:00:00 | 18,40 | 18,50 | 17,60 | 17,70 | 187.900 | 2001-05-04 | 00:00:00 | 17,65 | 17,89 | 17,20 | 17,48 | 210.900 | 2001-05-07 | 00:00:00 | 17,48 | 18,17 | 17,35 | 17,91 | 164.300 | 2001-05-08 | 00:00:00 | 17,80 | 17,97 | 17,52 | 17,93 | 89.400 | 2001-05-09 | 00:00:00 | 18,45 | 20,07 | 18,28 | 19,96 | 1.191.800 | 2001-05-10 | 00:00:00 | 19,71 | 20,10 | 19,40 | 19,88 | 619.200 | 2001-05-11 | 00:00:00 | 19,56 | 19,56 | 18,90 | 18,96 | 296.200 | 2001-05-14 | 00:00:00 | 19,02 | 19,50 | 19,02 | 19,50 | 215.000 | 2001-05-15 | 00:00:00 | 19,39 | 19,70 | 19,20 | 19,40 | 207.400 | 2001-05-16 | 00:00:00 | 19,90 | 20,50 | 19,81 | 20,19 | 694.500 | 2001-05-17 | 00:00:00 | 20,50 | 20,73 | 20,26 | 20,49 | 391.900 | 2001-05-18 | 00:00:00 | 20,49 | 22,34 | 20,05 | 20,90 | 1.174.000 | 2001-05-21 | 00:00:00 | 21,20 | 21,48 | 20,59 | 21,15 | 783.800 | 2001-05-22 | 00:00:00 | 20,50 | 20,65 | 19,85 | 20,02 | 441.700 | 2001-05-23 | 00:00:00 | 19,80 | 19,81 | 19,02 | 19,30 | 419.200 | 2001-05-24 | 00:00:00 | 19,60 | 20,00 | 18,40 | 18,50 | 546.400 | 2001-05-25 | 00:00:00 | 18,75 | 19,50 | 18,70 | 19,45 | 328.400 | 2001-05-29 | 00:00:00 | 19,20 | 19,20 | 18,80 | 19,05 | 247.400 | 2001-05-30 | 00:00:00 | 18,80 | 18,89 | 18,13 | 18,13 | 478.500 | 2001-05-31 | 00:00:00 | 18,20 | 18,45 | 17,99 | 18,10 | 339.200 | 2001-06-01 | 00:00:00 | 18,09 | 18,35 | 17,91 | 18,19 | 243.100 | 2001-06-04 | 00:00:00 | 18,95 | 18,95 | 18,06 | 18,20 | 256.300 | 2001-06-05 | 00:00:00 | 18,50 | 18,70 | 18,27 | 18,70 | 236.900 | 2001-06-06 | 00:00:00 | 18,51 | 18,75 | 18,11 | 18,11 | 336.000 | 2001-06-07 | 00:00:00 | 18,11 | 18,30 | 18,02 | 18,12 | 278.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|