(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-03-24 | 00:00:00 | 12,07 | 12,25 | 11,92 | 12,03 | 244.000 | 2005-03-28 | 00:00:00 | 12,00 | 12,25 | 11,76 | 11,76 | 162.500 | 2005-03-29 | 00:00:00 | 12,05 | 12,18 | 11,47 | 11,58 | 232.400 | 2005-03-30 | 00:00:00 | 11,70 | 12,10 | 11,60 | 12,02 | 520.300 | 2005-03-31 | 00:00:00 | 12,29 | 12,40 | 12,07 | 12,36 | 544.700 | 2005-04-01 | 00:00:00 | 12,38 | 12,80 | 12,16 | 12,80 | 647.700 | 2005-04-04 | 00:00:00 | 12,68 | 12,69 | 12,17 | 12,35 | 370.000 | 2005-04-05 | 00:00:00 | 12,33 | 12,70 | 12,33 | 12,53 | 128.500 | 2005-04-06 | 00:00:00 | 12,70 | 12,77 | 12,45 | 12,65 | 153.200 | 2005-04-07 | 00:00:00 | 12,70 | 12,89 | 12,41 | 12,61 | 164.700 | 2005-04-08 | 00:00:00 | 12,50 | 12,60 | 12,30 | 12,30 | 137.900 | 2005-04-11 | 00:00:00 | 12,36 | 12,70 | 12,29 | 12,64 | 246.600 | 2005-04-12 | 00:00:00 | 12,53 | 12,53 | 12,19 | 12,45 | 168.200 | 2005-04-13 | 00:00:00 | 12,51 | 12,63 | 11,94 | 12,05 | 165.900 | 2005-04-14 | 00:00:00 | 11,85 | 11,85 | 11,19 | 11,40 | 353.700 | 2005-04-15 | 00:00:00 | 11,45 | 11,61 | 11,00 | 11,03 | 536.800 | 2005-04-18 | 00:00:00 | 11,25 | 11,50 | 11,00 | 11,46 | 252.700 | 2005-04-19 | 00:00:00 | 11,52 | 12,03 | 11,45 | 12,02 | 484.000 | 2005-04-20 | 00:00:00 | 12,00 | 12,33 | 11,85 | 11,94 | 155.800 | 2005-04-21 | 00:00:00 | 12,25 | 12,25 | 11,90 | 12,08 | 157.300 | 2005-04-22 | 00:00:00 | 12,08 | 12,40 | 12,07 | 12,15 | 245.800 | 2005-04-25 | 00:00:00 | 12,05 | 12,38 | 11,99 | 12,32 | 170.400 | 2005-04-26 | 00:00:00 | 12,60 | 12,63 | 12,23 | 12,23 | 318.300 | 2005-04-27 | 00:00:00 | 12,17 | 12,33 | 11,85 | 12,07 | 359.600 | 2005-04-28 | 00:00:00 | 11,71 | 11,85 | 11,40 | 11,80 | 434.000 | 2005-04-29 | 00:00:00 | 11,83 | 12,30 | 11,69 | 11,89 | 235.900 | 2005-05-02 | 00:00:00 | 11,75 | 11,88 | 11,52 | 11,84 | 142.000 | 2005-05-03 | 00:00:00 | 11,78 | 12,32 | 11,68 | 12,31 | 317.700 | 2005-05-04 | 00:00:00 | 12,32 | 13,34 | 12,25 | 13,14 | 627.800 | 2005-05-05 | 00:00:00 | 13,14 | 13,34 | 12,95 | 13,25 | 183.000 | 2005-05-06 | 00:00:00 | 12,74 | 13,19 | 12,72 | 13,04 | 214.100 | 2005-05-09 | 00:00:00 | 13,04 | 13,10 | 12,86 | 13,06 | 126.900 | 2005-05-10 | 00:00:00 | 13,00 | 13,00 | 12,63 | 12,78 | 206.100 | 2005-05-11 | 00:00:00 | 12,65 | 12,73 | 12,51 | 12,59 | 208.700 | 2005-05-12 | 00:00:00 | 12,48 | 12,49 | 11,98 | 11,99 | 300.300 | 2005-05-13 | 00:00:00 | 11,98 | 12,07 | 11,68 | 11,76 | 298.000 | 2005-05-16 | 00:00:00 | 11,67 | 11,86 | 11,05 | 11,31 | 461.400 | 2005-05-17 | 00:00:00 | 11,23 | 11,76 | 11,23 | 11,57 | 202.000 | 2005-05-18 | 00:00:00 | 11,60 | 11,83 | 11,55 | 11,73 | 211.300 | 2005-05-19 | 00:00:00 | 11,82 | 11,82 | 11,38 | 11,49 | 144.300 | 2005-05-20 | 00:00:00 | 11,49 | 11,49 | 11,14 | 11,30 | 172.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|