Anglo American PLC (AALLN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/05/2024 |
0 |
0,12%
|
2.633,75
|
2.589,50
|
2.648,50
|
2.618,50
|
| 15/05/2024 |
1.442.988 |
0,12%
|
2.633,75
|
2.589,50
|
2.648,50
|
2.618,50
|
| 14/05/2024 |
2.174.801 |
-3,68%
|
2.745,00
|
2.596,50
|
2.745,50
|
2.615,50
|
| 13/05/2024 |
955.615 |
-2,46%
|
2.770,50
|
2.691,00
|
2.812,00
|
2.715,50
|
| 10/05/2024 |
841.760 |
1,71%
|
2.754,00
|
2.754,00
|
2.799,50
|
2.784,00
|
| 09/05/2024 |
721.594 |
3,10%
|
2.658,50
|
2.644,50
|
2.755,00
|
2.737,25
|
| 08/05/2024 |
916.846 |
-1,10%
|
2.672,50
|
2.647,50
|
2.681,00
|
2.655,00
|
| 07/05/2024 |
1.163.694 |
0,10%
|
2.714,50
|
2.657,00
|
2.764,00
|
2.684,50
|
| 06/05/2024 |
0 |
1,12%
|
2.755,00
|
2.646,50
|
2.776,00
|
2.681,75
|
| 03/05/2024 |
1.505.197 |
1,12%
|
2.755,00
|
2.646,50
|
2.776,00
|
2.681,75
|
| 02/05/2024 |
1.160.214 |
0,68%
|
2.643,50
|
2.584,50
|
2.659,00
|
2.652,00
|
| 01/05/2024 |
416.616 |
-0,30%
|
2.652,00
|
2.616,00
|
2.692,50
|
2.634,00
|
| 30/04/2024 |
1.754.172 |
-3,88%
|
2.727,00
|
2.618,00
|
2.785,50
|
2.642,00
|
| 29/04/2024 |
1.448.999 |
3,40%
|
2.700,00
|
2.670,00
|
2.753,00
|
2.748,75
|
| 26/04/2024 |
2.976.197 |
4,19%
|
2.536,50
|
2.519,00
|
2.721,00
|
2.658,50
|
| 25/04/2024 |
6.180.857 |
15,40%
|
2.435,00
|
2.423,50
|
2.579,50
|
2.551,50
|
| 24/04/2024 |
1.723.733 |
5,09%
|
2.154,50
|
2.122,00
|
2.219,00
|
2.211,00
|
| 23/04/2024 |
1.791.012 |
-1,87%
|
2.145,25
|
2.072,00
|
2.152,00
|
2.104,00
|
| 22/04/2024 |
1.159.907 |
-2,03%
|
2.176,50
|
2.123,00
|
2.178,50
|
2.144,00
|
| 19/04/2024 |
1.201.263 |
0,16%
|
2.161,00
|
2.138,50
|
2.193,00
|
2.188,50
|
| 18/04/2024 |
1.436.634 |
0,51%
|
2.185,00
|
2.158,50
|
2.200,50
|
2.185,00
|
| 17/04/2024 |
1.344.725 |
4,19%
|
2.143,00
|
2.132,00
|
2.191,00
|
2.174,00
|
| 16/04/2024 |
975.691 |
-3,51%
|
2.118,00
|
2.073,50
|
2.128,00
|
2.086,50
|
| 15/04/2024 |
1.387.993 |
-2,15%
|
2.223,50
|
2.158,50
|
2.224,50
|
2.162,50
|
| 12/04/2024 |
1.288.275 |
3,90%
|
2.169,50
|
2.169,50
|
2.240,50
|
2.210,00
|
| 11/04/2024 |
1.037.364 |
-0,89%
|
2.160,00
|
2.115,00
|
2.171,50
|
2.127,00
|
| 10/04/2024 |
1.992.368 |
-2,43%
|
2.209,50
|
2.108,50
|
2.225,00
|
2.146,00
|
| 09/04/2024 |
1.479.772 |
2,16%
|
2.162,00
|
2.161,00
|
2.212,00
|
2.199,50
|
| 08/04/2024 |
781.371 |
2,87%
|
2.099,00
|
2.099,00
|
2.153,50
|
2.153,00
|
| 05/04/2024 |
990.478 |
-1,16%
|
2.069,00
|
2.053,50
|
2.112,00
|
2.093,00
|
| 04/04/2024 |
1.205.137 |
3,52%
|
2.064,00
|
2.059,00
|
2.123,00
|
2.117,50
|
| 03/04/2024 |
1.157.535 |
0,17%
|
2.044,00
|
2.001,50
|
2.065,00
|
2.045,50
|
| 02/04/2024 |
1.322.691 |
4,72%
|
1.968,20
|
1.963,90
|
2.051,00
|
2.042,00
|
| 01/04/2024 |
0 |
1,31%
|
1.938,80
|
1.915,60
|
1.955,60
|
1.950,00
|
| 28/03/2024 |
1.051.005 |
1,31%
|
1.938,80
|
1.915,60
|
1.955,60
|
1.950,00
|
| 27/03/2024 |
627.783 |
0,37%
|
1.904,20
|
1.882,60
|
1.924,80
|
1.924,80
|
| 26/03/2024 |
744.371 |
-0,58%
|
1.902,00
|
1.897,60
|
1.921,20
|
1.917,80
|
| 25/03/2024 |
1.054.770 |
-0,27%
|
1.936,40
|
1.923,60
|
1.961,20
|
1.929,00
|
| 22/03/2024 |
1.952.660 |
0,85%
|
1.900,20
|
1.896,60
|
1.958,80
|
1.934,20
|
| 21/03/2024 |
1.974.013 |
4,28%
|
1.934,60
|
1.896,20
|
1.955,60
|
1.918,00
|
| 20/03/2024 |
713.165 |
1,01%
|
1.831,60
|
1.810,20
|
1.857,40
|
1.839,20
|
| 19/03/2024 |
919.904 |
-0,27%
|
1.846,80
|
1.801,20
|
1.861,20
|
1.820,80
|
| 18/03/2024 |
1.057.101 |
-1,48%
|
1.855,20
|
1.822,80
|
1.890,40
|
1.825,70
|
| 15/03/2024 |
2.636.142 |
0,71%
|
1.858,00
|
1.789,60
|
1.875,00
|
1.853,20
|
| 14/03/2024 |
2.145.301 |
-4,78%
|
1.883,40
|
1.811,40
|
1.886,40
|
1.840,20
|
| 13/03/2024 |
2.291.995 |
4,14%
|
1.848,20
|
1.844,60
|
1.955,60
|
1.932,60
|
| 12/03/2024 |
1.361.431 |
0,27%
|
1.857,00
|
1.835,60
|
1.894,80
|
1.855,80
|
| 11/03/2024 |
1.551.974 |
0,05%
|
1.810,60
|
1.801,60
|
1.853,80
|
1.850,80
|
| 08/03/2024 |
1.529.470 |
-0,36%
|
1.854,60
|
1.841,20
|
1.910,80
|
1.849,80
|
| 07/03/2024 |
1.398.203 |
5,39%
|
1.792,20
|
1.787,50
|
1.862,50
|
1.856,40
|
| 06/03/2024 |
842.463 |
3,65%
|
1.708,80
|
1.708,20
|
1.781,80
|
1.761,40
|
| 05/03/2024 |
1.388.687 |
-0,24%
|
1.685,00
|
1.657,60
|
1.737,80
|
1.699,40
|
| 04/03/2024 |
819.683 |
-3,34%
|
1.762,40
|
1.695,20
|
1.762,40
|
1.703,40
|
| 01/03/2024 |
1.556.706 |
3,16%
|
1.712,00
|
1.704,60
|
1.796,60
|
1.762,20
|
| 29/02/2024 |
1.108.326 |
-0,36%
|
1.733,20
|
1.698,60
|
1.739,60
|
1.708,20
|
| 28/02/2024 |
1.162.073 |
-2,59%
|
1.753,00
|
1.703,00
|
1.754,00
|
1.714,40
|
| 27/02/2024 |
988.383 |
1,91%
|
1.753,00
|
1.753,00
|
1.786,20
|
1.760,00
|
| 26/02/2024 |
1.681.141 |
-3,49%
|
1.762,80
|
1.722,40
|
1.764,40
|
1.727,00
|
| 23/02/2024 |
979.182 |
0,94%
|
1.799,00
|
1.771,20
|
1.822,60
|
1.789,40
|
| 22/02/2024 |
1.700.302 |
3,07%
|
1.802,00
|
1.733,00
|
1.833,20
|
1.772,80
|
| 21/02/2024 |
1.032.026 |
-0,38%
|
1.733,50
|
1.706,40
|
1.750,20
|
1.720,00
|
| 20/02/2024 |
879.024 |
-3,21%
|
1.739,80
|
1.710,00
|
1.759,00
|
1.726,60
|
| 19/02/2024 |
456.097 |
-1,46%
|
1.791,80
|
1.763,60
|
1.792,60
|
1.783,80
|
| 16/02/2024 |
1.360.741 |
2,47%
|
1.784,60
|
1.782,60
|
1.839,40
|
1.810,20
|
| 15/02/2024 |
503.485 |
1,00%
|
1.746,60
|
1.742,80
|
1.774,60
|
1.766,60
|
| 14/02/2024 |
831.101 |
-0,19%
|
1.730,00
|
1.688,00
|
1.750,80
|
1.749,20
|
| 13/02/2024 |
707.276 |
0,34%
|
1.763,00
|
1.729,60
|
1.780,40
|
1.752,60
|
| 12/02/2024 |
591.521 |
2,30%
|
1.708,00
|
1.701,80
|
1.766,00
|
1.746,60
|
| 09/02/2024 |
787.192 |
-1,95%
|
1.725,60
|
1.695,00
|
1.740,40
|
1.707,40
|
| 08/02/2024 |
1.150.969 |
-0,91%
|
1.756,80
|
1.731,40
|
1.797,90
|
1.741,40
|
| 07/02/2024 |
764.907 |
-4,00%
|
1.822,20
|
1.753,40
|
1.834,60
|
1.757,40
|
| 06/02/2024 |
572.721 |
1,48%
|
1.835,00
|
1.791,00
|
1.853,60
|
1.830,60
|
| 05/02/2024 |
473.779 |
-1,43%
|
1.823,80
|
1.791,00
|
1.843,80
|
1.804,00
|
| 02/02/2024 |
468.769 |
-2,16%
|
1.887,00
|
1.824,00
|
1.887,80
|
1.830,20
|
| 01/02/2024 |
1.057.627 |
-1,40%
|
1.860,60
|
1.856,60
|
1.907,60
|
1.870,60
|
| 31/01/2024 |
593.094 |
0,14%
|
1.904,80
|
1.871,00
|
1.915,80
|
1.897,20
|
| 30/01/2024 |
741.583 |
0,17%
|
1.895,20
|
1.878,60
|
1.918,20
|
1.894,60
|
| 29/01/2024 |
665.827 |
0,22%
|
1.868,60
|
1.864,60
|
1.900,00
|
1.891,40
|
| 26/01/2024 |
779.648 |
3,31%
|
1.825,00
|
1.823,70
|
1.903,00
|
1.887,20
|
| 25/01/2024 |
751.917 |
-1,97%
|
1.860,40
|
1.806,00
|
1.872,00
|
1.826,80
|
| 24/01/2024 |
1.433.106 |
3,84%
|
1.884,60
|
1.835,80
|
1.892,80
|
1.863,50
|
| 23/01/2024 |
854.110 |
2,37%
|
1.787,00
|
1.786,20
|
1.821,30
|
1.794,60
|
| 22/01/2024 |
904.841 |
-1,30%
|
1.776,60
|
1.740,40
|
1.786,20
|
1.753,00
|
| 19/01/2024 |
765.201 |
-0,87%
|
1.815,80
|
1.764,40
|
1.825,30
|
1.776,00
|
| 18/01/2024 |
813.054 |
2,09%
|
1.764,40
|
1.763,20
|
1.805,20
|
1.791,60
|
| 17/01/2024 |
1.065.323 |
-2,44%
|
1.750,00
|
1.728,80
|
1.766,50
|
1.755,00
|
| 16/01/2024 |
669.969 |
-1,28%
|
1.824,80
|
1.791,00
|
1.853,80
|
1.798,80
|
| 15/01/2024 |
580.160 |
-1,52%
|
1.846,00
|
1.806,00
|
1.850,20
|
1.822,20
|
| 12/01/2024 |
935.299 |
0,72%
|
1.845,00
|
1.833,40
|
1.866,40
|
1.850,30
|
| 11/01/2024 |
1.280.167 |
0,61%
|
1.849,60
|
1.831,80
|
1.885,80
|
1.837,00
|
| 10/01/2024 |
771.151 |
0,09%
|
1.813,40
|
1.813,40
|
1.855,40
|
1.825,80
|
| 09/01/2024 |
1.097.820 |
-1,10%
|
1.846,40
|
1.811,60
|
1.857,20
|
1.824,20
|
| 08/01/2024 |
802.808 |
-1,53%
|
1.855,20
|
1.817,80
|
1.860,20
|
1.844,40
|
| 05/01/2024 |
1.027.070 |
-0,09%
|
1.862,00
|
1.843,00
|
1.887,40
|
1.873,10
|
| 04/01/2024 |
691.711 |
0,42%
|
1.878,60
|
1.865,90
|
1.901,20
|
1.874,80
|
| 03/01/2024 |
1.282.649 |
-4,93%
|
1.927,40
|
1.846,00
|
1.944,40
|
1.867,00
|
| 02/01/2024 |
807.808 |
-0,85%
|
1.989,60
|
1.935,40
|
1.994,20
|
1.963,80
|
| 29/12/2023 |
400.902 |
-0,38%
|
2.000,00
|
1.980,00
|
2.010,00
|
1.980,60
|
| 28/12/2023 |
595.007 |
0,36%
|
1.989,40
|
1.964,60
|
2.001,00
|
1.988,20
|
| 27/12/2023 |
962.020 |
2,70%
|
1.964,00
|
1.962,60
|
2.016,00
|
1.981,00
|
Por favor leia o