(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 13,17 | 13,25 | 12,97 | 13,24 | 260.900 | | 2004-11-30 | 00:00:00 | 13,11 | 13,24 | 12,61 | 12,68 | 344.100 | | 2004-12-01 | 00:00:00 | 12,80 | 13,06 | 12,70 | 12,90 | 394.900 | | 2004-12-02 | 00:00:00 | 13,00 | 13,03 | 12,00 | 12,00 | 764.100 | | 2004-12-03 | 00:00:00 | 12,10 | 12,45 | 11,84 | 12,28 | 516.700 | | 2004-12-06 | 00:00:00 | 12,10 | 12,23 | 11,90 | 12,05 | 356.300 | | 2004-12-07 | 00:00:00 | 12,09 | 12,15 | 11,88 | 11,88 | 200.900 | | 2004-12-08 | 00:00:00 | 11,42 | 11,70 | 11,17 | 11,70 | 415.800 | | 2004-12-09 | 00:00:00 | 11,78 | 11,80 | 11,48 | 11,60 | 470.200 | | 2004-12-10 | 00:00:00 | 11,45 | 11,85 | 11,45 | 11,70 | 185.100 | | 2004-12-13 | 00:00:00 | 11,84 | 12,10 | 11,77 | 12,02 | 164.400 | | 2004-12-14 | 00:00:00 | 11,85 | 11,99 | 11,47 | 11,68 | 219.800 | | 2004-12-15 | 00:00:00 | 11,76 | 12,13 | 11,71 | 11,79 | 219.300 | | 2004-12-16 | 00:00:00 | 11,44 | 11,71 | 11,20 | 11,33 | 235.300 | | 2004-12-17 | 00:00:00 | 11,69 | 11,69 | 11,33 | 11,40 | 279.700 | | 2004-12-20 | 00:00:00 | 11,80 | 11,90 | 11,39 | 11,46 | 216.700 | | 2004-12-21 | 00:00:00 | 11,40 | 11,70 | 11,31 | 11,47 | 164.200 | | 2004-12-22 | 00:00:00 | 11,16 | 11,49 | 11,10 | 11,17 | 421.000 | | 2004-12-23 | 00:00:00 | 11,40 | 11,70 | 11,20 | 11,50 | 167.200 | | 2004-12-27 | 00:00:00 | 11,65 | 11,83 | 11,59 | 11,75 | 117.100 | | 2004-12-28 | 00:00:00 | 11,60 | 11,81 | 11,50 | 11,65 | 110.000 | | 2004-12-29 | 00:00:00 | 11,26 | 11,65 | 11,26 | 11,59 | 176.200 | | 2004-12-30 | 00:00:00 | 11,60 | 11,68 | 11,37 | 11,41 | 123.900 | | 2004-12-31 | 00:00:00 | 11,26 | 11,62 | 11,26 | 11,42 | 82.800 | | 2005-01-03 | 00:00:00 | 11,06 | 11,36 | 10,75 | 10,76 | 209.800 | | 2005-01-04 | 00:00:00 | 10,71 | 10,84 | 10,42 | 10,50 | 267.400 | | 2005-01-05 | 00:00:00 | 10,51 | 10,66 | 10,26 | 10,40 | 288.500 | | 2005-01-06 | 00:00:00 | 10,50 | 10,50 | 10,17 | 10,25 | 130.900 | | 2005-01-07 | 00:00:00 | 10,26 | 10,38 | 10,02 | 10,18 | 192.400 | | 2005-01-10 | 00:00:00 | 10,15 | 10,35 | 10,12 | 10,22 | 137.500 | | 2005-01-11 | 00:00:00 | 10,43 | 10,59 | 10,26 | 10,31 | 113.300 | | 2005-01-12 | 00:00:00 | 10,58 | 10,58 | 10,33 | 10,35 | 231.300 | | 2005-01-13 | 00:00:00 | 10,11 | 10,34 | 10,07 | 10,31 | 129.200 | | 2005-01-14 | 00:00:00 | 10,05 | 10,23 | 9,95 | 10,13 | 303.700 | | 2005-01-18 | 00:00:00 | 10,19 | 10,55 | 10,10 | 10,49 | 148.800 | | 2005-01-19 | 00:00:00 | 10,60 | 11,09 | 10,55 | 10,99 | 385.400 | | 2005-01-20 | 00:00:00 | 10,80 | 10,98 | 10,64 | 10,97 | 299.300 | | 2005-01-21 | 00:00:00 | 10,85 | 11,35 | 10,75 | 11,30 | 281.800 | | 2005-01-24 | 00:00:00 | 11,51 | 11,66 | 11,31 | 11,47 | 246.600 | | 2005-01-25 | 00:00:00 | 11,25 | 11,51 | 11,20 | 11,46 | 254.800 | | 2005-01-26 | 00:00:00 | 11,61 | 11,66 | 11,41 | 11,54 | 398.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
