(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 | | 2016-11-04 | 00:00:00 | 14,43 | 14,50 | 13,96 | 14,18 | 3.265.600 | | 2016-11-07 | 00:00:00 | 13,58 | 13,59 | 13,25 | 13,40 | 3.000.300 | | 2016-11-08 | 00:00:00 | 13,32 | 13,65 | 12,89 | 13,14 | 4.147.300 | | 2016-11-09 | 00:00:00 | 14,35 | 14,37 | 13,15 | 13,51 | 7.134.500 | | 2016-11-11 | 00:00:00 | 12,21 | 12,31 | 11,17 | 11,21 | 10.321.100 | | 2016-11-15 | 00:00:00 | 11,47 | 12,03 | 11,43 | 11,95 | 5.019.500 | | 2016-11-16 | 00:00:00 | 11,72 | 11,83 | 11,41 | 11,78 | 6.578.200 | | 2016-11-17 | 00:00:00 | 11,87 | 12,09 | 11,25 | 11,46 | 5.110.500 | | 2016-11-18 | 00:00:00 | 11,51 | 11,57 | 11,20 | 11,43 | 3.837.600 | | 2016-11-21 | 00:00:00 | 11,69 | 11,72 | 11,37 | 11,42 | 3.242.800 | | 2016-11-22 | 00:00:00 | 11,46 | 11,54 | 10,91 | 11,22 | 3.531.300 | | 2016-11-23 | 00:00:00 | 10,74 | 10,79 | 10,45 | 10,59 | 5.254.500 | | 2016-11-25 | 00:00:00 | 10,98 | 11,06 | 10,80 | 10,88 | 2.186.000 | | 2016-12-01 | 00:00:00 | 10,65 | 11,20 | 10,55 | 10,89 | 3.564.700 | | 2016-12-02 | 00:00:00 | 11,16 | 11,61 | 11,15 | 11,45 | 4.358.800 | | 2016-12-06 | 00:00:00 | 10,89 | 11,08 | 10,71 | 10,83 | 3.208.100 | | 2016-12-07 | 00:00:00 | 11,04 | 11,39 | 11,01 | 11,15 | 3.864.200 | | 2016-12-08 | 00:00:00 | 11,10 | 11,15 | 10,97 | 11,08 | 2.595.500 | | 2017-01-04 | 00:00:00 | 11,34 | 11,39 | 11,07 | 11,25 | 4.659.800 | | 2017-01-05 | 00:00:00 | 11,54 | 12,15 | 11,51 | 11,99 | 5.576.200 | | 2017-01-06 | 00:00:00 | 11,75 | 11,80 | 11,16 | 11,39 | 4.705.900 | | 2017-01-09 | 00:00:00 | 11,46 | 11,60 | 11,25 | 11,33 | 4.783.000 | | 2017-01-12 | 00:00:00 | 12,03 | 12,22 | 11,72 | 11,89 | 6.595.100 | | 2017-01-13 | 00:00:00 | 11,77 | 12,07 | 11,72 | 12,03 | 4.986.100 | | 2017-01-17 | 00:00:00 | 12,62 | 12,72 | 12,39 | 12,41 | 5.437.200 | | 2017-01-26 | 00:00:00 | 11,90 | 12,03 | 11,74 | 11,74 | 3.011.000 | | 2017-01-27 | 00:00:00 | 11,73 | 12,02 | 11,70 | 12,00 | 2.997.000 | | 2017-01-31 | 00:00:00 | 12,58 | 12,75 | 12,51 | 12,71 | 5.489.600 | | 2017-02-01 | 00:00:00 | 12,55 | 12,71 | 12,35 | 12,54 | 3.575.300 | | 2017-02-02 | 00:00:00 | 13,46 | 13,46 | 12,87 | 13,00 | 6.034.700 | | 2017-02-03 | 00:00:00 | 13,24 | 13,27 | 12,87 | 13,03 | 4.348.900 | | 2017-02-06 | 00:00:00 | 13,30 | 13,34 | 13,00 | 13,34 | 3.476.500 | | 2017-02-07 | 00:00:00 | 13,22 | 13,31 | 13,00 | 13,14 | 3.437.400 | | 2017-02-08 | 00:00:00 | 13,38 | 13,65 | 13,29 | 13,52 | 4.750.900 | | 2017-02-09 | 00:00:00 | 13,52 | 13,68 | 13,10 | 13,14 | 4.526.300 | | 2017-02-10 | 00:00:00 | 13,01 | 13,40 | 12,98 | 13,39 | 3.209.600 | | 2017-02-13 | 00:00:00 | 13,26 | 13,28 | 13,07 | 13,18 | 2.573.000 | | 2017-02-16 | 00:00:00 | 13,24 | 13,35 | 13,16 | 13,29 | 2.993.700 | | 2017-02-17 | 00:00:00 | 13,25 | 13,29 | 12,89 | 12,90 | 3.691.800 | | 2017-02-22 | 00:00:00 | 11,97 | 12,12 | 11,56 | 11,81 | 5.595.800 | | 2017-02-23 | 00:00:00 | 12,12 | 12,20 | 11,83 | 11,83 | 4.794.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
