(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-08 | 00:00:00 | 16,36 | 16,94 | 15,50 | 16,69 | 960.300 | | 2006-03-09 | 00:00:00 | 16,82 | 17,14 | 16,15 | 16,15 | 645.400 | | 2006-03-10 | 00:00:00 | 16,00 | 16,50 | 15,82 | 16,40 | 392.800 | | 2006-03-13 | 00:00:00 | 16,25 | 17,00 | 16,25 | 16,79 | 303.700 | | 2006-03-14 | 00:00:00 | 16,50 | 17,18 | 16,50 | 16,70 | 540.600 | | 2006-03-15 | 00:00:00 | 16,96 | 17,04 | 16,59 | 16,83 | 362.100 | | 2006-03-16 | 00:00:00 | 16,99 | 16,99 | 16,42 | 16,60 | 308.600 | | 2006-03-17 | 00:00:00 | 16,82 | 17,19 | 16,27 | 16,43 | 486.200 | | 2006-03-20 | 00:00:00 | 16,43 | 16,73 | 16,26 | 16,29 | 211.000 | | 2006-03-21 | 00:00:00 | 16,23 | 16,40 | 15,85 | 15,91 | 481.800 | | 2006-03-22 | 00:00:00 | 16,08 | 16,19 | 15,82 | 15,88 | 209.300 | | 2006-03-23 | 00:00:00 | 15,89 | 16,46 | 15,80 | 16,43 | 335.600 | | 2006-03-24 | 00:00:00 | 16,53 | 17,20 | 16,50 | 17,15 | 516.500 | | 2006-03-27 | 00:00:00 | 17,25 | 17,55 | 17,04 | 17,21 | 263.800 | | 2006-03-28 | 00:00:00 | 17,16 | 17,27 | 16,66 | 16,67 | 256.500 | | 2006-03-29 | 00:00:00 | 16,67 | 17,47 | 16,67 | 17,47 | 252.000 | | 2006-03-30 | 00:00:00 | 17,82 | 18,28 | 17,60 | 18,13 | 612.900 | | 2006-03-31 | 00:00:00 | 18,19 | 18,35 | 17,66 | 18,17 | 459.300 | | 2006-04-03 | 00:00:00 | 18,27 | 19,75 | 18,13 | 18,96 | 1.244.900 | | 2006-04-04 | 00:00:00 | 18,82 | 20,40 | 18,82 | 20,05 | 1.107.100 | | 2006-04-05 | 00:00:00 | 19,96 | 20,49 | 19,89 | 20,05 | 988.700 | | 2006-04-06 | 00:00:00 | 20,35 | 20,44 | 19,74 | 20,19 | 875.900 | | 2006-04-07 | 00:00:00 | 19,90 | 20,00 | 19,32 | 19,90 | 892.600 | | 2006-04-10 | 00:00:00 | 20,25 | 20,40 | 19,83 | 20,15 | 444.900 | | 2006-04-11 | 00:00:00 | 20,15 | 21,33 | 20,10 | 20,63 | 1.181.300 | | 2006-04-12 | 00:00:00 | 20,42 | 21,25 | 20,42 | 21,18 | 399.200 | | 2006-04-13 | 00:00:00 | 20,39 | 21,27 | 20,37 | 21,25 | 228.800 | | 2006-04-17 | 00:00:00 | 21,70 | 22,50 | 21,42 | 22,45 | 419.000 | | 2006-04-18 | 00:00:00 | 22,60 | 23,31 | 22,56 | 23,11 | 567.900 | | 2006-04-19 | 00:00:00 | 23,33 | 24,22 | 23,30 | 24,15 | 664.600 | | 2006-04-20 | 00:00:00 | 24,05 | 24,09 | 22,29 | 22,31 | 917.200 | | 2006-04-21 | 00:00:00 | 22,85 | 23,74 | 22,65 | 23,50 | 687.000 | | 2006-04-24 | 00:00:00 | 23,33 | 23,48 | 22,41 | 23,06 | 407.800 | | 2006-04-25 | 00:00:00 | 23,63 | 24,03 | 23,25 | 23,62 | 349.900 | | 2006-04-26 | 00:00:00 | 23,45 | 24,10 | 23,45 | 23,94 | 345.800 | | 2006-04-27 | 00:00:00 | 23,26 | 24,10 | 23,03 | 23,07 | 804.200 | | 2006-04-28 | 00:00:00 | 23,64 | 24,36 | 23,55 | 24,34 | 902.100 | | 2006-05-01 | 00:00:00 | 24,80 | 25,24 | 24,51 | 24,68 | 697.700 | | 2006-05-02 | 00:00:00 | 25,23 | 25,23 | 24,63 | 25,19 | 737.300 | | 2006-05-03 | 00:00:00 | 25,40 | 25,40 | 24,41 | 24,93 | 768.800 | | 2006-05-04 | 00:00:00 | 25,10 | 25,90 | 24,51 | 25,45 | 406.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
