(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-20 | 00:00:00 | 23,16 | 23,42 | 22,74 | 22,77 | 281.400 | | 2006-12-21 | 00:00:00 | 23,05 | 23,05 | 22,35 | 22,46 | 337.400 | | 2006-12-22 | 00:00:00 | 22,50 | 22,70 | 22,36 | 22,48 | 182.400 | | 2006-12-26 | 00:00:00 | 22,76 | 23,09 | 22,60 | 22,77 | 127.500 | | 2006-12-27 | 00:00:00 | 23,03 | 23,45 | 23,01 | 23,40 | 269.800 | | 2006-12-28 | 00:00:00 | 23,70 | 23,73 | 23,32 | 23,53 | 187.100 | | 2006-12-29 | 00:00:00 | 23,70 | 23,70 | 23,20 | 23,46 | 171.800 | | 2007-01-03 | 00:00:00 | 23,64 | 24,00 | 22,20 | 22,37 | 771.100 | | 2007-01-04 | 00:00:00 | 22,59 | 22,94 | 21,53 | 21,90 | 713.100 | | 2007-01-05 | 00:00:00 | 21,74 | 21,74 | 21,07 | 21,55 | 599.900 | | 2007-01-08 | 00:00:00 | 21,82 | 21,87 | 21,19 | 21,48 | 413.100 | | 2007-01-09 | 00:00:00 | 21,55 | 21,65 | 20,88 | 21,45 | 375.900 | | 2007-01-10 | 00:00:00 | 21,25 | 21,34 | 20,72 | 21,04 | 407.900 | | 2007-01-11 | 00:00:00 | 21,17 | 21,77 | 20,95 | 21,30 | 424.000 | | 2007-01-12 | 00:00:00 | 21,41 | 21,99 | 21,39 | 21,82 | 259.500 | | 2007-01-16 | 00:00:00 | 22,10 | 22,21 | 21,58 | 21,82 | 371.500 | | 2007-01-17 | 00:00:00 | 21,54 | 22,15 | 21,50 | 21,95 | 245.800 | | 2007-01-18 | 00:00:00 | 22,07 | 22,27 | 21,33 | 21,52 | 283.600 | | 2007-01-19 | 00:00:00 | 21,66 | 22,13 | 21,66 | 22,01 | 268.700 | | 2007-01-22 | 00:00:00 | 22,21 | 22,33 | 21,51 | 21,82 | 237.800 | | 2007-01-23 | 00:00:00 | 22,12 | 22,94 | 22,12 | 22,70 | 501.800 | | 2007-01-24 | 00:00:00 | 22,86 | 23,12 | 22,48 | 22,97 | 373.700 | | 2007-01-25 | 00:00:00 | 23,08 | 23,54 | 22,66 | 22,83 | 355.700 | | 2007-01-26 | 00:00:00 | 22,79 | 23,09 | 22,64 | 23,02 | 247.500 | | 2007-01-29 | 00:00:00 | 22,71 | 23,35 | 22,60 | 22,84 | 405.300 | | 2007-01-30 | 00:00:00 | 23,28 | 23,44 | 23,16 | 23,31 | 425.400 | | 2007-01-31 | 00:00:00 | 23,16 | 23,70 | 23,16 | 23,51 | 297.600 | | 2007-02-01 | 00:00:00 | 23,83 | 23,97 | 23,39 | 23,55 | 288.700 | | 2007-02-02 | 00:00:00 | 23,49 | 23,55 | 23,15 | 23,32 | 458.800 | | 2007-02-05 | 00:00:00 | 23,49 | 23,59 | 23,11 | 23,31 | 236.000 | | 2007-02-06 | 00:00:00 | 23,43 | 23,55 | 23,16 | 23,35 | 506.200 | | 2007-02-07 | 00:00:00 | 23,44 | 23,60 | 23,08 | 23,30 | 416.600 | | 2007-02-08 | 00:00:00 | 23,37 | 23,72 | 23,03 | 23,60 | 446.100 | | 2007-02-09 | 00:00:00 | 23,49 | 23,85 | 23,22 | 23,36 | 514.100 | | 2007-02-12 | 00:00:00 | 23,31 | 23,74 | 22,90 | 23,04 | 336.700 | | 2007-02-13 | 00:00:00 | 23,27 | 23,50 | 23,20 | 23,27 | 191.900 | | 2007-02-14 | 00:00:00 | 23,54 | 23,58 | 23,11 | 23,25 | 309.200 | | 2007-02-15 | 00:00:00 | 23,42 | 23,59 | 23,20 | 23,48 | 498.300 | | 2007-02-16 | 00:00:00 | 23,34 | 23,38 | 23,04 | 23,24 | 258.600 | | 2007-02-20 | 00:00:00 | 23,07 | 23,15 | 22,74 | 22,96 | 292.000 | | 2007-02-21 | 00:00:00 | 22,70 | 23,96 | 22,70 | 23,80 | 879.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
