(Login BolsaPT & Canal Forex) |
|
 Randgold Resource - [Ticker: GOLD] |     | | Última Trade | 80,010 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.16 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 98,460 x 200 - 98,520 x 200 | EPS | 0,00 | | Abertura | 80,840 | PER | 0,00% | | Máximo | 81,410 | Pagamento Dividendo | | | Mínimo | 79,666 | Data Ex-Dividendo | | | Fecho Anterior | 80,170 | Yield | | | Volume | 339.169 | 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 GOLD de 2000-01-01 a 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-11 | 00:00:00 | 3,29 | 3,32 | 3,10 | 3,26 | 12.408 | | 2002-07-12 | 00:00:00 | 3,25 | 3,27 | 3,16 | 3,18 | 1.272 | | 2002-07-15 | 00:00:00 | 3,21 | 3,25 | 3,13 | 3,14 | 2.388 | | 2002-07-16 | 00:00:00 | 3,13 | 3,13 | 3,11 | 3,13 | 236 | | 2002-07-17 | 00:00:00 | 3,14 | 3,19 | 3,11 | 3,12 | 1.256 | | 2002-07-18 | 00:00:00 | 3,10 | 3,11 | 3,05 | 3,10 | 1.272 | | 2002-07-19 | 00:00:00 | 3,25 | 3,25 | 3,11 | 3,11 | 4.540 | | 2002-07-22 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,10 | 752 | | 2002-07-23 | 00:00:00 | 3,04 | 3,13 | 3,04 | 3,13 | 4.940 | | 2002-07-24 | 00:00:00 | 3,06 | 3,12 | 2,98 | 3,08 | 848 | | 2002-07-25 | 00:00:00 | 3,08 | 3,13 | 3,04 | 3,13 | 312 | | 2002-07-26 | 00:00:00 | 3,03 | 3,03 | 2,92 | 2,92 | 412 | | 2002-07-29 | 00:00:00 | 3,00 | 3,06 | 2,98 | 3,05 | 252 | | 2002-07-30 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,15 | 1.128 | | 2002-07-31 | 00:00:00 | 12,73 | 12,84 | 12,73 | 12,80 | 4.000 | | 2002-08-01 | 00:00:00 | 12,80 | 12,90 | 12,80 | 12,90 | 1.600 | | 2002-08-02 | 00:00:00 | 12,90 | 13,05 | 12,90 | 13,00 | 3.200 | | 2002-08-05 | 00:00:00 | 13,05 | 13,05 | 13,05 | 13,05 | 1.200 | | 2002-08-06 | 00:00:00 | 13,08 | 13,08 | 13,08 | 13,08 | 2.000 | | 2002-08-07 | 00:00:00 | 13,09 | 13,15 | 13,09 | 13,15 | 19.200 | | 2002-08-08 | 00:00:00 | 13,10 | 13,10 | 13,00 | 13,00 | 800 | | 2002-08-09 | 00:00:00 | 12,81 | 13,23 | 12,81 | 13,10 | 12.000 | | 2002-08-12 | 00:00:00 | 13,30 | 13,47 | 13,30 | 13,45 | 30.400 | | 2002-08-13 | 00:00:00 | 13,37 | 13,45 | 13,32 | 13,44 | 94.400 | | 2002-08-14 | 00:00:00 | 13,40 | 13,50 | 13,15 | 13,20 | 211.200 | | 2002-08-15 | 00:00:00 | 13,18 | 13,65 | 13,18 | 13,65 | 141.600 | | 2002-08-16 | 00:00:00 | 13,70 | 13,80 | 13,60 | 13,60 | 96.000 | | 2002-08-19 | 00:00:00 | 13,50 | 13,65 | 13,35 | 13,50 | 245.600 | | 2002-08-20 | 00:00:00 | 13,70 | 13,70 | 13,70 | 13,70 | 17.200 | | 2002-08-21 | 00:00:00 | 13,84 | 13,84 | 13,84 | 13,84 | 800 | | 2002-08-22 | 00:00:00 | 13,61 | 13,84 | 13,60 | 13,84 | 87.200 | | 2002-08-23 | 00:00:00 | 13,98 | 14,30 | 13,98 | 14,28 | 23.600 | | 2002-08-26 | 00:00:00 | 14,34 | 15,05 | 14,34 | 14,70 | 131.200 | | 2002-08-27 | 00:00:00 | 14,75 | 15,99 | 14,75 | 15,00 | 188.000 | | 2002-08-28 | 00:00:00 | 15,28 | 15,39 | 15,00 | 15,39 | 36.800 | | 2002-08-29 | 00:00:00 | 15,40 | 15,50 | 15,31 | 15,49 | 58.400 | | 2002-08-30 | 00:00:00 | 15,60 | 15,60 | 15,15 | 15,25 | 36.000 | | 2002-09-03 | 00:00:00 | 15,75 | 16,69 | 15,70 | 16,40 | 88.000 | | 2002-09-04 | 00:00:00 | 16,50 | 16,62 | 16,40 | 16,45 | 141.600 | | 2002-09-05 | 00:00:00 | 16,68 | 16,85 | 16,55 | 16,70 | 75.200 | | 2002-09-06 | 00:00:00 | 16,85 | 17,10 | 16,80 | 17,10 | 122.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
