(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-24 | 00:00:00 | 21,25 | 21,96 | 21,12 | 21,65 | 199.700 | | 2006-10-25 | 00:00:00 | 21,69 | 22,55 | 21,57 | 22,35 | 296.900 | | 2006-10-26 | 00:00:00 | 22,46 | 22,47 | 21,95 | 22,07 | 250.900 | | 2006-10-27 | 00:00:00 | 22,10 | 22,20 | 21,53 | 21,63 | 504.300 | | 2006-10-30 | 00:00:00 | 21,91 | 22,44 | 21,88 | 21,93 | 262.800 | | 2006-10-31 | 00:00:00 | 21,89 | 22,67 | 21,85 | 22,67 | 310.800 | | 2006-11-01 | 00:00:00 | 22,99 | 23,35 | 22,65 | 22,89 | 607.200 | | 2006-11-02 | 00:00:00 | 22,99 | 23,27 | 22,66 | 22,87 | 394.500 | | 2006-11-03 | 00:00:00 | 22,98 | 23,20 | 22,36 | 22,57 | 552.400 | | 2006-11-06 | 00:00:00 | 22,69 | 22,87 | 22,24 | 22,29 | 352.500 | | 2006-11-07 | 00:00:00 | 22,89 | 23,25 | 22,61 | 22,83 | 362.800 | | 2006-11-08 | 00:00:00 | 22,75 | 22,77 | 22,23 | 22,50 | 368.900 | | 2006-11-09 | 00:00:00 | 22,83 | 23,58 | 22,41 | 23,43 | 635.100 | | 2006-11-10 | 00:00:00 | 23,21 | 23,32 | 22,76 | 23,00 | 232.000 | | 2006-11-13 | 00:00:00 | 22,53 | 23,00 | 22,41 | 22,95 | 175.500 | | 2006-11-14 | 00:00:00 | 23,00 | 23,00 | 22,20 | 22,66 | 314.000 | | 2006-11-15 | 00:00:00 | 22,58 | 22,69 | 22,24 | 22,46 | 654.500 | | 2006-11-16 | 00:00:00 | 22,56 | 22,60 | 21,21 | 21,29 | 528.100 | | 2006-11-17 | 00:00:00 | 21,00 | 21,79 | 20,51 | 21,75 | 865.300 | | 2006-11-20 | 00:00:00 | 21,83 | 22,17 | 21,30 | 21,30 | 400.300 | | 2006-11-21 | 00:00:00 | 21,62 | 21,84 | 21,41 | 21,83 | 473.500 | | 2006-11-22 | 00:00:00 | 22,03 | 22,25 | 21,76 | 21,99 | 368.200 | | 2006-11-24 | 00:00:00 | 22,32 | 22,96 | 22,30 | 22,71 | 408.500 | | 2006-11-27 | 00:00:00 | 22,70 | 22,95 | 22,25 | 22,47 | 475.000 | | 2006-11-28 | 00:00:00 | 22,27 | 22,57 | 21,98 | 22,50 | 317.900 | | 2006-11-29 | 00:00:00 | 22,43 | 22,55 | 22,21 | 22,50 | 246.300 | | 2006-11-30 | 00:00:00 | 22,82 | 23,01 | 22,65 | 22,94 | 398.800 | | 2006-12-01 | 00:00:00 | 23,00 | 23,30 | 22,86 | 23,03 | 299.600 | | 2006-12-04 | 00:00:00 | 22,97 | 23,38 | 22,62 | 23,31 | 338.200 | | 2006-12-05 | 00:00:00 | 23,45 | 23,65 | 22,95 | 23,33 | 483.900 | | 2006-12-06 | 00:00:00 | 23,14 | 23,67 | 23,09 | 23,13 | 328.100 | | 2006-12-07 | 00:00:00 | 23,20 | 23,49 | 22,87 | 23,25 | 312.300 | | 2006-12-08 | 00:00:00 | 23,26 | 23,50 | 22,55 | 22,76 | 327.200 | | 2006-12-11 | 00:00:00 | 22,90 | 23,27 | 22,81 | 23,00 | 292.100 | | 2006-12-12 | 00:00:00 | 22,93 | 23,11 | 22,54 | 23,03 | 381.700 | | 2006-12-13 | 00:00:00 | 22,66 | 23,30 | 22,57 | 23,20 | 266.500 | | 2006-12-14 | 00:00:00 | 23,08 | 23,40 | 22,95 | 23,30 | 366.700 | | 2006-12-15 | 00:00:00 | 23,32 | 23,43 | 22,52 | 22,96 | 990.000 | | 2006-12-18 | 00:00:00 | 22,96 | 23,09 | 22,61 | 22,65 | 360.600 | | 2006-12-19 | 00:00:00 | 22,60 | 23,35 | 22,60 | 23,33 | 285.000 | | 2006-12-20 | 00:00:00 | 23,16 | 23,42 | 22,74 | 22,77 | 281.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
