(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-12 | 00:00:00 | 21,62 | 21,98 | 21,33 | 21,71 | 183.800 | 2004-04-13 | 00:00:00 | 21,37 | 21,50 | 20,15 | 20,47 | 758.600 | 2004-04-14 | 00:00:00 | 20,10 | 20,43 | 19,88 | 20,23 | 418.600 | 2004-04-15 | 00:00:00 | 20,19 | 20,26 | 19,76 | 19,96 | 472.400 | 2004-04-16 | 00:00:00 | 19,50 | 20,14 | 19,50 | 19,72 | 1.235.400 | 2004-04-19 | 00:00:00 | 19,95 | 20,20 | 19,15 | 19,31 | 290.400 | 2004-04-20 | 00:00:00 | 19,05 | 19,16 | 18,57 | 18,60 | 441.000 | 2004-04-21 | 00:00:00 | 17,80 | 18,24 | 17,53 | 18,02 | 1.386.800 | 2004-04-22 | 00:00:00 | 18,00 | 18,27 | 17,66 | 17,72 | 614.600 | 2004-04-23 | 00:00:00 | 17,83 | 17,96 | 17,32 | 17,46 | 465.200 | 2004-04-26 | 00:00:00 | 17,61 | 18,14 | 17,44 | 17,46 | 554.800 | 2004-04-27 | 00:00:00 | 17,70 | 17,98 | 17,50 | 17,83 | 473.800 | 2004-04-28 | 00:00:00 | 17,55 | 17,70 | 16,41 | 16,58 | 657.000 | 2004-04-29 | 00:00:00 | 16,28 | 16,74 | 16,27 | 16,63 | 1.446.800 | 2004-04-30 | 00:00:00 | 17,00 | 17,12 | 16,55 | 16,71 | 881.600 | 2004-05-03 | 00:00:00 | 16,90 | 16,90 | 16,35 | 16,52 | 295.800 | 2004-05-04 | 00:00:00 | 16,70 | 17,12 | 16,45 | 17,02 | 454.200 | 2004-05-05 | 00:00:00 | 17,19 | 17,25 | 16,75 | 16,89 | 253.600 | 2004-05-06 | 00:00:00 | 17,09 | 17,09 | 16,55 | 16,60 | 436.200 | 2004-05-07 | 00:00:00 | 16,35 | 16,58 | 15,00 | 15,76 | 793.000 | 2004-05-10 | 00:00:00 | 15,29 | 16,34 | 15,05 | 16,26 | 918.600 | 2004-05-11 | 00:00:00 | 15,95 | 16,38 | 15,81 | 16,36 | 342.000 | 2004-05-12 | 00:00:00 | 16,84 | 16,84 | 16,06 | 16,25 | 444.200 | 2004-05-13 | 00:00:00 | 16,02 | 16,40 | 15,69 | 15,73 | 421.400 | 2004-05-14 | 00:00:00 | 16,15 | 16,15 | 15,80 | 16,10 | 383.200 | 2004-05-17 | 00:00:00 | 16,42 | 16,84 | 16,07 | 16,29 | 477.400 | 2004-05-18 | 00:00:00 | 16,44 | 16,55 | 15,50 | 16,55 | 204.200 | 2004-05-19 | 00:00:00 | 16,85 | 17,36 | 16,72 | 17,09 | 607.400 | 2004-05-20 | 00:00:00 | 17,20 | 17,32 | 17,00 | 17,25 | 469.000 | 2004-05-21 | 00:00:00 | 17,93 | 17,94 | 17,13 | 17,60 | 401.600 | 2004-05-24 | 00:00:00 | 17,83 | 17,99 | 17,21 | 17,83 | 368.800 | 2004-05-25 | 00:00:00 | 18,05 | 18,50 | 17,84 | 18,26 | 328.200 | 2004-05-26 | 00:00:00 | 18,30 | 18,95 | 18,06 | 18,29 | 469.600 | 2004-05-27 | 00:00:00 | 18,70 | 18,91 | 18,38 | 18,70 | 442.400 | 2004-05-28 | 00:00:00 | 18,70 | 18,70 | 17,93 | 18,19 | 292.200 | 2004-06-01 | 00:00:00 | 18,60 | 18,69 | 17,63 | 17,79 | 292.400 | 2004-06-02 | 00:00:00 | 18,09 | 18,09 | 17,25 | 17,77 | 227.000 | 2004-06-03 | 00:00:00 | 17,65 | 18,04 | 17,22 | 17,88 | 691.800 | 2004-06-04 | 00:00:00 | 17,76 | 18,41 | 17,76 | 18,19 | 352.400 | 2004-06-07 | 00:00:00 | 18,30 | 18,42 | 17,90 | 18,21 | 236.400 | 2004-06-08 | 00:00:00 | 18,30 | 18,36 | 17,70 | 17,99 | 206.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|