(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 | | 2016-01-28 | 00:00:00 | 8,46 | 8,47 | 7,97 | 8,24 | 4.931.600 | | 2016-01-29 | 00:00:00 | 8,22 | 8,53 | 8,18 | 8,48 | 2.866.500 | | 2016-02-01 | 00:00:00 | 8,53 | 8,84 | 8,50 | 8,67 | 3.615.300 | | 2016-02-02 | 00:00:00 | 8,65 | 8,79 | 8,37 | 8,64 | 2.896.900 | | 2016-02-03 | 00:00:00 | 8,74 | 9,49 | 8,73 | 9,47 | 7.141.900 | | 2016-02-08 | 00:00:00 | 10,86 | 11,33 | 10,33 | 10,90 | 7.521.900 | | 2016-02-11 | 00:00:00 | 11,46 | 11,70 | 10,79 | 11,41 | 8.473.600 | | 2016-02-12 | 00:00:00 | 11,12 | 11,75 | 11,06 | 11,70 | 6.039.700 | | 2016-02-16 | 00:00:00 | 11,06 | 11,32 | 10,44 | 10,49 | 5.208.700 | | 2016-02-19 | 00:00:00 | 10,86 | 11,29 | 10,67 | 10,88 | 6.892.500 | | 2016-02-22 | 00:00:00 | 10,85 | 11,61 | 10,68 | 11,34 | 5.102.200 | | 2016-02-23 | 00:00:00 | 11,61 | 12,09 | 11,60 | 11,99 | 5.298.400 | | 2016-02-24 | 00:00:00 | 12,20 | 12,74 | 11,85 | 12,05 | 7.842.400 | | 2016-02-29 | 00:00:00 | 12,35 | 13,03 | 12,35 | 13,02 | 6.151.100 | | 2016-03-01 | 00:00:00 | 13,08 | 13,12 | 12,13 | 12,19 | 7.422.600 | | 2016-03-02 | 00:00:00 | 12,42 | 12,89 | 12,22 | 12,76 | 5.284.500 | | 2016-03-15 | 00:00:00 | 12,66 | 13,12 | 12,39 | 13,08 | 5.870.800 | | 2016-03-16 | 00:00:00 | 12,90 | 13,97 | 12,76 | 13,90 | 6.522.600 | | 2016-03-17 | 00:00:00 | 14,00 | 14,09 | 13,16 | 13,26 | 6.464.400 | | 2016-03-18 | 00:00:00 | 13,39 | 13,85 | 13,25 | 13,58 | 13.294.600 | | 2016-03-24 | 00:00:00 | 12,70 | 13,16 | 12,70 | 13,05 | 4.063.300 | | 2016-03-28 | 00:00:00 | 13,08 | 13,17 | 12,83 | 13,05 | 2.616.700 | | 2016-03-29 | 00:00:00 | 13,14 | 13,95 | 12,97 | 13,95 | 6.216.700 | | 2016-03-30 | 00:00:00 | 13,75 | 14,00 | 13,46 | 13,75 | 4.708.700 | | 2016-03-31 | 00:00:00 | 13,94 | 13,98 | 13,62 | 13,69 | 3.303.100 | | 2016-04-01 | 00:00:00 | 13,36 | 13,76 | 13,24 | 13,74 | 3.730.400 | | 2016-04-05 | 00:00:00 | 13,55 | 13,86 | 13,27 | 13,75 | 5.048.400 | | 2016-04-06 | 00:00:00 | 13,83 | 13,97 | 13,62 | 13,89 | 4.436.500 | | 2016-04-07 | 00:00:00 | 14,10 | 14,56 | 14,10 | 14,21 | 5.591.700 | | 2016-04-12 | 00:00:00 | 15,70 | 15,96 | 15,35 | 15,79 | 3.704.800 | | 2016-04-13 | 00:00:00 | 15,25 | 15,76 | 15,17 | 15,23 | 4.168.700 | | 2016-04-14 | 00:00:00 | 15,11 | 15,33 | 14,42 | 14,61 | 3.986.700 | | 2016-04-21 | 00:00:00 | 15,29 | 15,37 | 14,73 | 15,11 | 4.562.400 | | 2016-04-22 | 00:00:00 | 15,04 | 15,37 | 14,63 | 14,71 | 3.519.600 | | 2016-04-25 | 00:00:00 | 14,75 | 14,88 | 14,53 | 14,60 | 2.675.200 | | 2016-04-26 | 00:00:00 | 14,55 | 14,63 | 14,19 | 14,42 | 4.727.600 | | 2016-04-27 | 00:00:00 | 14,46 | 14,77 | 14,24 | 14,53 | 3.784.000 | | 2016-04-28 | 00:00:00 | 15,18 | 15,60 | 15,09 | 15,49 | 5.416.100 | | 2016-05-02 | 00:00:00 | 16,51 | 16,63 | 15,87 | 16,03 | 3.519.200 | | 2016-05-26 | 00:00:00 | 14,03 | 14,08 | 13,62 | 13,80 | 2.870.700 | | 2016-05-27 | 00:00:00 | 13,71 | 13,86 | 13,33 | 13,38 | 3.134.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
