(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-20 | 00:00:00 | 11,49 | 11,49 | 11,14 | 11,30 | 172.400 | | 2005-05-23 | 00:00:00 | 11,30 | 11,88 | 11,30 | 11,68 | 246.600 | | 2005-05-24 | 00:00:00 | 11,74 | 12,45 | 11,74 | 12,40 | 357.400 | | 2005-05-25 | 00:00:00 | 12,46 | 12,47 | 12,05 | 12,26 | 388.700 | | 2005-05-26 | 00:00:00 | 12,06 | 12,22 | 11,97 | 12,01 | 244.200 | | 2005-05-27 | 00:00:00 | 12,20 | 12,63 | 12,10 | 12,63 | 185.300 | | 2005-05-31 | 00:00:00 | 12,43 | 13,10 | 12,24 | 12,49 | 251.400 | | 2005-06-01 | 00:00:00 | 12,35 | 12,82 | 12,35 | 12,74 | 342.000 | | 2005-06-02 | 00:00:00 | 12,85 | 13,05 | 12,53 | 12,62 | 572.200 | | 2005-06-03 | 00:00:00 | 12,60 | 12,95 | 12,60 | 12,90 | 215.100 | | 2005-06-06 | 00:00:00 | 12,92 | 13,28 | 12,92 | 13,04 | 303.300 | | 2005-06-07 | 00:00:00 | 13,04 | 13,12 | 12,82 | 12,89 | 167.600 | | 2005-06-08 | 00:00:00 | 13,00 | 13,00 | 12,50 | 12,56 | 181.700 | | 2005-06-09 | 00:00:00 | 12,49 | 12,93 | 12,43 | 12,86 | 187.500 | | 2005-06-10 | 00:00:00 | 12,90 | 13,21 | 12,68 | 13,19 | 543.600 | | 2005-06-13 | 00:00:00 | 13,18 | 13,84 | 13,15 | 13,80 | 766.100 | | 2005-06-14 | 00:00:00 | 13,75 | 13,98 | 13,55 | 13,74 | 677.200 | | 2005-06-15 | 00:00:00 | 13,74 | 14,00 | 13,62 | 13,89 | 217.600 | | 2005-06-16 | 00:00:00 | 14,19 | 14,62 | 14,17 | 14,62 | 439.900 | | 2005-06-17 | 00:00:00 | 14,68 | 15,08 | 14,63 | 14,68 | 594.700 | | 2005-06-20 | 00:00:00 | 14,81 | 14,84 | 13,71 | 13,84 | 841.600 | | 2005-06-21 | 00:00:00 | 13,85 | 14,38 | 13,60 | 14,25 | 508.400 | | 2005-06-22 | 00:00:00 | 14,16 | 14,19 | 13,80 | 14,09 | 466.100 | | 2005-06-23 | 00:00:00 | 14,25 | 14,48 | 14,02 | 14,16 | 466.000 | | 2005-06-24 | 00:00:00 | 14,21 | 14,48 | 14,06 | 14,30 | 386.000 | | 2005-06-27 | 00:00:00 | 14,34 | 14,38 | 14,08 | 14,15 | 281.400 | | 2005-06-28 | 00:00:00 | 14,10 | 14,15 | 13,70 | 13,81 | 246.000 | | 2005-06-29 | 00:00:00 | 13,81 | 14,38 | 13,73 | 14,31 | 423.200 | | 2005-06-30 | 00:00:00 | 14,36 | 14,46 | 13,93 | 14,06 | 306.700 | | 2005-07-01 | 00:00:00 | 14,19 | 14,19 | 13,49 | 14,05 | 423.300 | | 2005-07-05 | 00:00:00 | 13,93 | 13,93 | 13,52 | 13,53 | 243.400 | | 2005-07-06 | 00:00:00 | 13,61 | 13,67 | 13,47 | 13,59 | 595.400 | | 2005-07-07 | 00:00:00 | 13,79 | 13,88 | 13,31 | 13,64 | 374.500 | | 2005-07-08 | 00:00:00 | 13,78 | 13,78 | 13,33 | 13,52 | 250.300 | | 2005-07-11 | 00:00:00 | 13,66 | 14,27 | 13,60 | 14,18 | 437.600 | | 2005-07-12 | 00:00:00 | 14,21 | 14,24 | 14,04 | 14,21 | 287.100 | | 2005-07-13 | 00:00:00 | 14,10 | 14,12 | 13,89 | 13,96 | 207.500 | | 2005-07-14 | 00:00:00 | 13,90 | 13,92 | 13,32 | 13,32 | 330.300 | | 2005-07-15 | 00:00:00 | 13,30 | 13,40 | 13,15 | 13,23 | 223.400 | | 2005-07-18 | 00:00:00 | 13,20 | 13,51 | 13,01 | 13,09 | 225.400 | | 2005-07-19 | 00:00:00 | 13,11 | 13,13 | 12,70 | 13,05 | 357.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
