(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-19 | 00:00:00 | 13,11 | 13,13 | 12,70 | 13,05 | 357.100 | | 2005-07-20 | 00:00:00 | 13,16 | 13,50 | 13,16 | 13,46 | 190.300 | | 2005-07-21 | 00:00:00 | 13,67 | 13,95 | 13,56 | 13,77 | 827.800 | | 2005-07-22 | 00:00:00 | 13,84 | 13,84 | 13,54 | 13,71 | 149.300 | | 2005-07-25 | 00:00:00 | 13,81 | 13,81 | 13,54 | 13,60 | 143.900 | | 2005-07-26 | 00:00:00 | 13,53 | 13,53 | 13,16 | 13,24 | 209.500 | | 2005-07-27 | 00:00:00 | 13,53 | 13,53 | 13,20 | 13,28 | 139.300 | | 2005-07-28 | 00:00:00 | 13,36 | 13,45 | 13,05 | 13,28 | 252.500 | | 2005-07-29 | 00:00:00 | 13,36 | 13,40 | 13,30 | 13,30 | 175.000 | | 2005-08-01 | 00:00:00 | 13,37 | 13,56 | 13,33 | 13,38 | 144.600 | | 2005-08-02 | 00:00:00 | 13,50 | 13,96 | 13,37 | 13,91 | 542.500 | | 2005-08-03 | 00:00:00 | 14,00 | 15,07 | 14,00 | 14,81 | 1.312.300 | | 2005-08-04 | 00:00:00 | 14,73 | 15,22 | 14,15 | 14,26 | 721.600 | | 2005-08-05 | 00:00:00 | 14,36 | 14,45 | 14,03 | 14,13 | 323.400 | | 2005-08-08 | 00:00:00 | 14,12 | 14,33 | 13,93 | 14,02 | 306.900 | | 2005-08-09 | 00:00:00 | 14,06 | 14,30 | 13,97 | 14,25 | 333.300 | | 2005-08-10 | 00:00:00 | 14,54 | 14,95 | 14,49 | 14,65 | 582.400 | | 2005-08-11 | 00:00:00 | 14,72 | 15,19 | 14,67 | 14,84 | 777.000 | | 2005-08-12 | 00:00:00 | 15,09 | 15,10 | 14,41 | 14,47 | 734.500 | | 2005-08-15 | 00:00:00 | 14,60 | 14,67 | 14,36 | 14,63 | 376.300 | | 2005-08-16 | 00:00:00 | 14,63 | 14,92 | 14,51 | 14,64 | 356.700 | | 2005-08-17 | 00:00:00 | 14,46 | 14,53 | 14,01 | 14,07 | 422.700 | | 2005-08-18 | 00:00:00 | 13,91 | 14,11 | 13,63 | 13,72 | 311.300 | | 2005-08-19 | 00:00:00 | 13,86 | 14,22 | 13,77 | 14,11 | 174.900 | | 2005-08-22 | 00:00:00 | 14,20 | 14,44 | 13,83 | 14,02 | 306.500 | | 2005-08-23 | 00:00:00 | 14,14 | 14,15 | 13,63 | 13,66 | 248.200 | | 2005-08-24 | 00:00:00 | 13,66 | 13,85 | 12,95 | 13,16 | 699.800 | | 2005-08-25 | 00:00:00 | 13,33 | 13,45 | 13,17 | 13,23 | 252.800 | | 2005-08-26 | 00:00:00 | 13,25 | 13,58 | 13,12 | 13,19 | 282.200 | | 2005-08-29 | 00:00:00 | 13,68 | 13,69 | 13,12 | 13,18 | 372.400 | | 2005-08-30 | 00:00:00 | 12,93 | 13,18 | 12,77 | 12,86 | 428.100 | | 2005-08-31 | 00:00:00 | 13,03 | 13,32 | 12,97 | 13,32 | 348.600 | | 2005-09-01 | 00:00:00 | 13,60 | 14,37 | 13,53 | 14,07 | 675.000 | | 2005-09-02 | 00:00:00 | 14,14 | 14,30 | 13,90 | 13,98 | 277.200 | | 2005-09-06 | 00:00:00 | 14,01 | 14,18 | 13,53 | 13,58 | 646.400 | | 2005-09-07 | 00:00:00 | 13,60 | 13,78 | 13,60 | 13,70 | 176.700 | | 2005-09-08 | 00:00:00 | 14,00 | 14,08 | 13,73 | 13,93 | 314.800 | | 2005-09-09 | 00:00:00 | 13,80 | 14,41 | 13,80 | 14,08 | 501.400 | | 2005-09-12 | 00:00:00 | 14,36 | 14,43 | 14,08 | 14,40 | 380.600 | | 2005-09-13 | 00:00:00 | 14,37 | 14,38 | 14,06 | 14,09 | 300.900 | | 2005-09-14 | 00:00:00 | 14,34 | 14,73 | 14,22 | 14,62 | 455.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
