(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-04 | 00:00:00 | 25,10 | 25,90 | 24,51 | 25,45 | 406.000 | | 2006-05-05 | 00:00:00 | 25,96 | 26,10 | 25,45 | 25,71 | 466.400 | | 2006-05-08 | 00:00:00 | 26,12 | 26,28 | 25,29 | 25,82 | 453.500 | | 2006-05-09 | 00:00:00 | 26,04 | 26,47 | 25,31 | 26,32 | 932.700 | | 2006-05-10 | 00:00:00 | 26,56 | 26,56 | 25,31 | 25,55 | 753.800 | | 2006-05-11 | 00:00:00 | 26,44 | 26,45 | 24,50 | 24,67 | 840.400 | | 2006-05-12 | 00:00:00 | 24,55 | 24,71 | 21,55 | 22,75 | 1.711.200 | | 2006-05-15 | 00:00:00 | 21,38 | 22,44 | 20,85 | 21,07 | 960.300 | | 2006-05-16 | 00:00:00 | 21,91 | 21,93 | 20,44 | 21,52 | 666.700 | | 2006-05-17 | 00:00:00 | 21,49 | 21,82 | 20,49 | 20,57 | 686.700 | | 2006-05-18 | 00:00:00 | 20,63 | 20,80 | 19,61 | 20,01 | 578.900 | | 2006-05-19 | 00:00:00 | 18,86 | 20,10 | 18,85 | 20,01 | 789.300 | | 2006-05-22 | 00:00:00 | 18,91 | 19,72 | 18,35 | 19,53 | 1.068.900 | | 2006-05-23 | 00:00:00 | 19,49 | 20,49 | 19,49 | 20,02 | 707.600 | | 2006-05-24 | 00:00:00 | 18,78 | 19,89 | 18,60 | 19,05 | 905.700 | | 2006-05-25 | 00:00:00 | 19,80 | 20,00 | 19,23 | 19,92 | 326.200 | | 2006-05-26 | 00:00:00 | 20,44 | 20,44 | 19,71 | 19,98 | 378.200 | | 2006-05-30 | 00:00:00 | 20,18 | 20,47 | 19,31 | 19,33 | 409.100 | | 2006-05-31 | 00:00:00 | 19,80 | 19,98 | 19,13 | 19,61 | 474.700 | | 2006-06-01 | 00:00:00 | 19,00 | 19,73 | 18,90 | 19,53 | 367.900 | | 2006-06-02 | 00:00:00 | 19,97 | 21,25 | 19,88 | 20,22 | 454.300 | | 2006-06-05 | 00:00:00 | 20,72 | 21,05 | 19,99 | 20,11 | 622.500 | | 2006-06-06 | 00:00:00 | 19,80 | 19,95 | 19,17 | 19,42 | 444.800 | | 2006-06-07 | 00:00:00 | 19,07 | 19,75 | 18,79 | 18,80 | 439.100 | | 2006-06-08 | 00:00:00 | 18,46 | 18,96 | 17,65 | 18,76 | 738.200 | | 2006-06-09 | 00:00:00 | 18,70 | 19,20 | 18,21 | 18,39 | 329.800 | | 2006-06-12 | 00:00:00 | 18,25 | 18,63 | 17,67 | 17,69 | 418.500 | | 2006-06-13 | 00:00:00 | 16,87 | 17,45 | 16,29 | 17,08 | 1.246.200 | | 2006-06-14 | 00:00:00 | 17,03 | 17,87 | 16,72 | 17,21 | 752.100 | | 2006-06-15 | 00:00:00 | 18,34 | 18,89 | 18,01 | 18,52 | 949.800 | | 2006-06-16 | 00:00:00 | 18,50 | 18,69 | 18,25 | 18,27 | 592.200 | | 2006-06-19 | 00:00:00 | 18,06 | 18,35 | 17,90 | 17,97 | 340.000 | | 2006-06-20 | 00:00:00 | 17,90 | 19,08 | 17,90 | 18,80 | 510.500 | | 2006-06-21 | 00:00:00 | 18,74 | 19,80 | 18,52 | 19,63 | 440.200 | | 2006-06-22 | 00:00:00 | 19,19 | 19,90 | 19,05 | 19,47 | 351.700 | | 2006-06-23 | 00:00:00 | 19,28 | 19,73 | 19,05 | 19,50 | 382.800 | | 2006-06-26 | 00:00:00 | 19,52 | 19,85 | 19,35 | 19,85 | 161.500 | | 2006-06-27 | 00:00:00 | 19,72 | 20,08 | 18,93 | 18,94 | 400.000 | | 2006-06-28 | 00:00:00 | 18,98 | 19,35 | 18,75 | 19,00 | 285.000 | | 2006-06-29 | 00:00:00 | 19,06 | 20,35 | 19,06 | 20,28 | 400.500 | | 2006-06-30 | 00:00:00 | 20,65 | 21,25 | 20,20 | 21,00 | 573.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
