(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-30 | 00:00:00 | 20,65 | 21,25 | 20,20 | 21,00 | 573.300 | | 2006-07-03 | 00:00:00 | 21,33 | 22,11 | 21,25 | 22,10 | 335.100 | | 2006-07-05 | 00:00:00 | 22,09 | 22,36 | 21,16 | 21,71 | 430.400 | | 2006-07-06 | 00:00:00 | 21,83 | 22,24 | 21,45 | 22,01 | 282.900 | | 2006-07-07 | 00:00:00 | 22,09 | 22,09 | 21,47 | 21,50 | 179.100 | | 2006-07-10 | 00:00:00 | 20,95 | 21,48 | 20,81 | 20,96 | 218.600 | | 2006-07-11 | 00:00:00 | 21,34 | 22,09 | 21,12 | 22,08 | 269.900 | | 2006-07-12 | 00:00:00 | 22,65 | 23,20 | 22,01 | 22,24 | 607.700 | | 2006-07-13 | 00:00:00 | 22,50 | 22,77 | 21,85 | 22,15 | 438.200 | | 2006-07-14 | 00:00:00 | 22,30 | 22,55 | 21,78 | 22,40 | 358.100 | | 2006-07-17 | 00:00:00 | 22,23 | 22,30 | 21,35 | 21,36 | 309.100 | | 2006-07-18 | 00:00:00 | 21,57 | 21,78 | 20,54 | 20,86 | 407.000 | | 2006-07-19 | 00:00:00 | 20,76 | 21,97 | 20,72 | 21,94 | 266.900 | | 2006-07-20 | 00:00:00 | 21,82 | 21,86 | 20,73 | 20,75 | 396.600 | | 2006-07-21 | 00:00:00 | 20,83 | 21,19 | 19,94 | 20,13 | 476.400 | | 2006-07-24 | 00:00:00 | 20,15 | 20,80 | 19,92 | 20,69 | 346.500 | | 2006-07-25 | 00:00:00 | 21,08 | 21,38 | 20,38 | 21,34 | 227.100 | | 2006-07-26 | 00:00:00 | 21,24 | 21,74 | 20,85 | 21,66 | 319.400 | | 2006-07-27 | 00:00:00 | 22,06 | 22,61 | 21,54 | 21,57 | 559.100 | | 2006-07-28 | 00:00:00 | 21,82 | 22,44 | 21,82 | 22,40 | 223.100 | | 2006-07-31 | 00:00:00 | 22,26 | 22,35 | 21,88 | 22,23 | 159.000 | | 2006-08-01 | 00:00:00 | 22,04 | 22,74 | 21,83 | 22,72 | 271.700 | | 2006-08-02 | 00:00:00 | 22,90 | 23,36 | 22,44 | 23,04 | 394.000 | | 2006-08-03 | 00:00:00 | 23,05 | 23,45 | 22,55 | 22,70 | 324.500 | | 2006-08-04 | 00:00:00 | 23,15 | 23,50 | 22,43 | 22,54 | 296.200 | | 2006-08-07 | 00:00:00 | 23,00 | 23,72 | 22,84 | 23,35 | 528.400 | | 2006-08-08 | 00:00:00 | 22,72 | 23,30 | 22,35 | 22,53 | 259.500 | | 2006-08-09 | 00:00:00 | 22,85 | 23,42 | 22,68 | 23,27 | 251.600 | | 2006-08-10 | 00:00:00 | 22,99 | 22,99 | 22,21 | 22,59 | 314.100 | | 2006-08-11 | 00:00:00 | 22,27 | 22,68 | 21,79 | 21,98 | 212.700 | | 2006-08-14 | 00:00:00 | 22,02 | 22,27 | 21,13 | 21,30 | 327.000 | | 2006-08-15 | 00:00:00 | 21,50 | 21,81 | 21,29 | 21,73 | 169.400 | | 2006-08-16 | 00:00:00 | 22,15 | 22,15 | 21,75 | 21,95 | 162.100 | | 2006-08-17 | 00:00:00 | 21,86 | 22,05 | 21,21 | 21,50 | 221.300 | | 2006-08-18 | 00:00:00 | 21,66 | 22,10 | 21,23 | 22,08 | 423.200 | | 2006-08-21 | 00:00:00 | 22,42 | 23,15 | 22,42 | 23,15 | 361.400 | | 2006-08-22 | 00:00:00 | 23,06 | 23,10 | 22,60 | 22,93 | 268.700 | | 2006-08-23 | 00:00:00 | 23,15 | 23,36 | 22,69 | 22,80 | 176.500 | | 2006-08-24 | 00:00:00 | 22,93 | 23,00 | 22,45 | 22,48 | 168.600 | | 2006-08-25 | 00:00:00 | 22,65 | 22,79 | 22,45 | 22,54 | 71.800 | | 2006-08-28 | 00:00:00 | 22,40 | 22,65 | 21,52 | 21,62 | 325.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
