(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 | 2016-05-27 | 00:00:00 | 13,71 | 13,86 | 13,33 | 13,38 | 3.134.300 | 2016-06-03 | 00:00:00 | 14,96 | 15,96 | 14,96 | 15,89 | 5.531.600 | 2016-06-06 | 00:00:00 | 15,83 | 15,99 | 15,48 | 15,91 | 2.956.200 | 2016-06-07 | 00:00:00 | 15,97 | 16,15 | 15,66 | 15,81 | 2.660.900 | 2016-06-08 | 00:00:00 | 16,70 | 17,03 | 16,47 | 16,62 | 3.790.000 | 2016-06-09 | 00:00:00 | 16,57 | 16,99 | 16,43 | 16,95 | 2.936.700 | 2016-06-10 | 00:00:00 | 16,98 | 17,39 | 16,49 | 16,66 | 3.666.500 | 2016-06-13 | 00:00:00 | 16,98 | 17,03 | 15,94 | 16,22 | 4.428.300 | 2016-06-16 | 00:00:00 | 17,26 | 17,32 | 15,82 | 15,82 | 6.164.000 | 2016-06-17 | 00:00:00 | 16,30 | 16,32 | 15,63 | 16,03 | 11.014.000 | 2016-06-20 | 00:00:00 | 15,34 | 15,99 | 15,29 | 15,85 | 3.600.200 | 2016-06-21 | 00:00:00 | 15,58 | 16,07 | 15,48 | 15,78 | 3.121.700 | 2016-06-22 | 00:00:00 | 15,69 | 15,90 | 15,47 | 15,86 | 3.975.300 | 2016-06-23 | 00:00:00 | 15,86 | 16,11 | 15,57 | 15,78 | 3.085.300 | 2016-06-27 | 00:00:00 | 17,40 | 17,53 | 16,92 | 17,45 | 7.156.400 | 2016-07-12 | 00:00:00 | 20,87 | 21,18 | 20,34 | 20,38 | 4.309.500 | 2016-07-19 | 00:00:00 | 21,12 | 21,34 | 20,93 | 21,11 | 4.005.500 | 2016-07-20 | 00:00:00 | 20,74 | 20,80 | 19,85 | 19,92 | 4.120.100 | 2016-07-21 | 00:00:00 | 20,37 | 21,18 | 20,36 | 21,14 | 4.896.400 | 2016-07-22 | 00:00:00 | 21,08 | 21,31 | 20,92 | 21,05 | 3.073.500 | 2016-07-26 | 00:00:00 | 20,58 | 21,12 | 20,47 | 20,89 | 2.386.600 | 2016-07-27 | 00:00:00 | 21,01 | 21,93 | 20,64 | 21,69 | 2.973.700 | 2016-08-01 | 00:00:00 | 21,93 | 22,42 | 21,75 | 22,36 | 1.995.700 | 2016-08-02 | 00:00:00 | 22,51 | 22,72 | 22,21 | 22,25 | 3.235.000 | 2016-08-03 | 00:00:00 | 22,12 | 22,12 | 21,58 | 21,80 | 2.376.400 | 2016-08-08 | 00:00:00 | 21,46 | 21,82 | 21,40 | 21,48 | 2.393.100 | 2016-08-15 | 00:00:00 | 21,12 | 21,58 | 20,70 | 20,76 | 3.880.300 | 2016-08-16 | 00:00:00 | 19,93 | 20,39 | 19,88 | 20,16 | 4.039.800 | 2016-08-17 | 00:00:00 | 19,77 | 19,80 | 19,03 | 19,56 | 4.862.800 | 2016-08-22 | 00:00:00 | 18,53 | 18,65 | 18,35 | 18,54 | 3.424.100 | 2016-08-23 | 00:00:00 | 18,62 | 18,68 | 18,16 | 18,20 | 2.974.400 | 2016-08-24 | 00:00:00 | 18,30 | 18,38 | 17,55 | 17,58 | 4.767.800 | 2016-09-07 | 00:00:00 | 17,73 | 17,86 | 17,06 | 17,59 | 4.454.200 | 2016-09-08 | 00:00:00 | 17,65 | 17,82 | 17,05 | 17,17 | 3.820.900 | 2016-09-12 | 00:00:00 | 15,91 | 16,70 | 15,86 | 16,46 | 4.537.500 | 2016-09-13 | 00:00:00 | 15,97 | 16,04 | 15,30 | 15,61 | 4.404.300 | 2016-09-22 | 00:00:00 | 17,01 | 17,23 | 16,34 | 16,56 | 5.215.400 | 2016-09-23 | 00:00:00 | 16,59 | 16,76 | 16,03 | 16,20 | 2.809.300 | 2016-10-17 | 00:00:00 | 13,31 | 13,44 | 13,14 | 13,36 | 3.818.200 | 2016-11-03 | 00:00:00 | 14,43 | 14,75 | 14,34 | 14,58 | 3.670.700 | 2016-11-04 | 00:00:00 | 14,43 | 14,50 | 13,96 | 14,18 | 3.265.600 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|