(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-09 | 00:00:00 | 13,99 | 14,53 | 13,91 | 14,50 | 510.700 | | 2005-11-10 | 00:00:00 | 14,35 | 14,78 | 14,27 | 14,29 | 543.600 | | 2005-11-11 | 00:00:00 | 14,25 | 14,96 | 14,25 | 14,91 | 351.700 | | 2005-11-14 | 00:00:00 | 14,79 | 15,05 | 14,58 | 14,70 | 386.000 | | 2005-11-15 | 00:00:00 | 14,75 | 14,88 | 14,34 | 14,34 | 242.200 | | 2005-11-16 | 00:00:00 | 14,68 | 15,60 | 14,61 | 15,47 | 1.191.200 | | 2005-11-17 | 00:00:00 | 15,81 | 16,08 | 15,61 | 15,78 | 798.400 | | 2005-11-18 | 00:00:00 | 16,00 | 16,00 | 15,58 | 15,74 | 425.000 | | 2005-11-21 | 00:00:00 | 16,07 | 16,07 | 15,12 | 15,65 | 687.900 | | 2005-11-22 | 00:00:00 | 16,01 | 16,48 | 15,90 | 16,38 | 956.300 | | 2005-11-23 | 00:00:00 | 16,09 | 16,35 | 15,81 | 16,21 | 364.500 | | 2005-11-25 | 00:00:00 | 16,49 | 16,75 | 16,20 | 16,30 | 190.900 | | 2005-11-28 | 00:00:00 | 16,50 | 16,50 | 16,18 | 16,19 | 364.600 | | 2005-11-29 | 00:00:00 | 16,15 | 16,31 | 15,92 | 16,15 | 332.300 | | 2005-11-30 | 00:00:00 | 15,90 | 16,15 | 15,70 | 15,73 | 537.900 | | 2005-12-01 | 00:00:00 | 16,12 | 16,34 | 15,95 | 16,20 | 359.300 | | 2005-12-02 | 00:00:00 | 16,37 | 16,50 | 15,57 | 15,82 | 351.500 | | 2005-12-05 | 00:00:00 | 16,05 | 16,25 | 15,56 | 15,71 | 374.400 | | 2005-12-06 | 00:00:00 | 15,70 | 16,28 | 15,53 | 16,12 | 425.400 | | 2005-12-07 | 00:00:00 | 16,38 | 16,75 | 15,90 | 16,30 | 406.400 | | 2005-12-08 | 00:00:00 | 16,39 | 16,82 | 16,00 | 16,77 | 527.100 | | 2005-12-09 | 00:00:00 | 16,90 | 16,91 | 16,02 | 16,09 | 666.200 | | 2005-12-12 | 00:00:00 | 16,68 | 16,70 | 15,51 | 15,79 | 835.800 | | 2005-12-13 | 00:00:00 | 15,71 | 15,96 | 15,40 | 15,44 | 427.700 | | 2005-12-14 | 00:00:00 | 15,38 | 15,72 | 14,66 | 14,96 | 771.300 | | 2005-12-15 | 00:00:00 | 15,40 | 15,46 | 15,09 | 15,28 | 650.200 | | 2005-12-16 | 00:00:00 | 15,38 | 15,72 | 15,28 | 15,51 | 527.300 | | 2005-12-19 | 00:00:00 | 15,80 | 16,03 | 15,58 | 15,91 | 785.400 | | 2005-12-20 | 00:00:00 | 15,83 | 15,99 | 15,40 | 15,52 | 318.900 | | 2005-12-21 | 00:00:00 | 15,51 | 15,80 | 15,35 | 15,44 | 378.700 | | 2005-12-22 | 00:00:00 | 15,49 | 16,34 | 15,44 | 16,22 | 341.700 | | 2005-12-23 | 00:00:00 | 16,12 | 16,32 | 16,03 | 16,08 | 125.100 | | 2005-12-27 | 00:00:00 | 16,24 | 16,30 | 15,81 | 15,88 | 149.500 | | 2005-12-28 | 00:00:00 | 16,25 | 16,30 | 16,04 | 16,27 | 247.200 | | 2005-12-29 | 00:00:00 | 16,19 | 16,55 | 16,11 | 16,46 | 276.800 | | 2005-12-30 | 00:00:00 | 16,50 | 16,50 | 15,95 | 16,13 | 193.900 | | 2006-01-03 | 00:00:00 | 16,49 | 17,66 | 16,30 | 17,55 | 1.182.700 | | 2006-01-04 | 00:00:00 | 17,50 | 18,29 | 17,34 | 18,12 | 694.200 | | 2006-01-05 | 00:00:00 | 17,70 | 17,83 | 17,51 | 17,64 | 351.200 | | 2006-01-06 | 00:00:00 | 17,53 | 17,99 | 17,50 | 17,50 | 529.300 | | 2006-01-09 | 00:00:00 | 17,46 | 17,90 | 17,21 | 17,51 | 575.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
