(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 | | 2005-01-26 | 00:00:00 | 11,61 | 11,66 | 11,41 | 11,54 | 398.200 | | 2005-01-27 | 00:00:00 | 11,64 | 11,64 | 11,34 | 11,57 | 294.200 | | 2005-01-28 | 00:00:00 | 11,69 | 11,70 | 11,57 | 11,65 | 354.700 | | 2005-01-31 | 00:00:00 | 11,65 | 11,68 | 11,41 | 11,61 | 153.700 | | 2005-02-01 | 00:00:00 | 11,52 | 11,81 | 11,43 | 11,77 | 131.600 | | 2005-02-02 | 00:00:00 | 11,70 | 11,82 | 11,47 | 11,56 | 217.400 | | 2005-02-03 | 00:00:00 | 11,05 | 11,20 | 10,80 | 11,00 | 426.900 | | 2005-02-04 | 00:00:00 | 10,92 | 11,09 | 10,81 | 10,84 | 170.800 | | 2005-02-07 | 00:00:00 | 11,14 | 11,17 | 10,42 | 10,42 | 398.700 | | 2005-02-08 | 00:00:00 | 10,43 | 10,62 | 10,35 | 10,57 | 340.000 | | 2005-02-09 | 00:00:00 | 10,33 | 10,74 | 10,33 | 10,58 | 167.400 | | 2005-02-10 | 00:00:00 | 10,60 | 11,17 | 10,60 | 11,16 | 450.600 | | 2005-02-11 | 00:00:00 | 11,33 | 11,36 | 11,18 | 11,27 | 173.100 | | 2005-02-14 | 00:00:00 | 11,40 | 11,80 | 11,40 | 11,74 | 306.700 | | 2005-02-15 | 00:00:00 | 11,70 | 11,83 | 11,60 | 11,78 | 310.700 | | 2005-02-16 | 00:00:00 | 11,49 | 11,86 | 11,49 | 11,72 | 236.000 | | 2005-02-17 | 00:00:00 | 11,60 | 12,65 | 11,60 | 12,42 | 597.800 | | 2005-02-18 | 00:00:00 | 12,40 | 12,41 | 12,30 | 12,38 | 372.700 | | 2005-02-22 | 00:00:00 | 12,55 | 13,26 | 12,42 | 13,26 | 597.600 | | 2005-02-23 | 00:00:00 | 13,24 | 13,65 | 13,02 | 13,62 | 725.500 | | 2005-02-24 | 00:00:00 | 13,69 | 13,81 | 13,20 | 13,81 | 358.200 | | 2005-02-25 | 00:00:00 | 13,70 | 13,87 | 13,42 | 13,65 | 303.300 | | 2005-02-28 | 00:00:00 | 13,55 | 13,85 | 13,47 | 13,69 | 229.400 | | 2005-03-01 | 00:00:00 | 13,40 | 13,59 | 12,87 | 13,12 | 756.600 | | 2005-03-02 | 00:00:00 | 13,47 | 13,55 | 13,18 | 13,38 | 361.500 | | 2005-03-03 | 00:00:00 | 13,16 | 13,32 | 13,07 | 13,09 | 163.900 | | 2005-03-04 | 00:00:00 | 13,15 | 13,70 | 13,15 | 13,60 | 250.800 | | 2005-03-07 | 00:00:00 | 13,54 | 13,68 | 13,25 | 13,40 | 275.500 | | 2005-03-08 | 00:00:00 | 13,64 | 14,12 | 13,58 | 14,07 | 546.500 | | 2005-03-09 | 00:00:00 | 14,13 | 14,23 | 13,72 | 13,83 | 349.700 | | 2005-03-10 | 00:00:00 | 13,64 | 14,00 | 13,64 | 13,94 | 300.100 | | 2005-03-11 | 00:00:00 | 14,24 | 14,24 | 13,57 | 13,77 | 266.600 | | 2005-03-14 | 00:00:00 | 13,72 | 13,72 | 12,91 | 13,29 | 455.900 | | 2005-03-15 | 00:00:00 | 13,34 | 13,34 | 12,91 | 13,17 | 181.300 | | 2005-03-16 | 00:00:00 | 13,39 | 13,53 | 12,92 | 13,04 | 526.800 | | 2005-03-17 | 00:00:00 | 12,85 | 13,18 | 12,56 | 13,01 | 396.800 | | 2005-03-18 | 00:00:00 | 12,98 | 13,05 | 12,68 | 12,68 | 177.900 | | 2005-03-21 | 00:00:00 | 12,45 | 12,76 | 12,27 | 12,51 | 351.500 | | 2005-03-22 | 00:00:00 | 12,55 | 12,85 | 11,97 | 12,08 | 380.100 | | 2005-03-23 | 00:00:00 | 12,08 | 12,47 | 12,00 | 12,08 | 518.600 | | 2005-03-24 | 00:00:00 | 12,07 | 12,25 | 11,92 | 12,03 | 244.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
