(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-01 | 00:00:00 | 16,80 | 17,02 | 16,80 | 17,00 | 21.600 | | 2002-11-04 | 00:00:00 | 17,20 | 17,45 | 17,20 | 17,45 | 35.200 | | 2002-11-05 | 00:00:00 | 17,50 | 17,62 | 17,00 | 17,01 | 167.200 | | 2002-11-06 | 00:00:00 | 17,40 | 17,62 | 17,25 | 17,62 | 18.400 | | 2002-11-07 | 00:00:00 | 17,45 | 17,75 | 17,45 | 17,50 | 23.200 | | 2002-11-08 | 00:00:00 | 17,75 | 17,75 | 17,41 | 17,41 | 48.000 | | 2002-11-11 | 00:00:00 | 17,60 | 17,60 | 17,40 | 17,40 | 32.400 | | 2002-11-12 | 00:00:00 | 17,30 | 17,81 | 17,15 | 17,65 | 280.400 | | 2002-11-13 | 00:00:00 | 17,67 | 17,67 | 17,25 | 17,25 | 49.600 | | 2002-11-14 | 00:00:00 | 17,50 | 17,50 | 17,50 | 17,50 | 12.000 | | 2002-11-15 | 00:00:00 | 17,06 | 17,48 | 17,06 | 17,48 | 2.400 | | 2002-11-18 | 00:00:00 | 17,05 | 17,50 | 17,05 | 17,25 | 7.200 | | 2002-11-20 | 00:00:00 | 17,00 | 17,00 | 16,75 | 16,75 | 21.200 | | 2002-11-21 | 00:00:00 | 16,90 | 17,00 | 16,81 | 16,85 | 70.400 | | 2002-11-22 | 00:00:00 | 16,84 | 17,35 | 16,75 | 17,35 | 214.400 | | 2002-11-25 | 00:00:00 | 17,17 | 17,19 | 16,85 | 17,14 | 12.800 | | 2002-11-26 | 00:00:00 | 17,13 | 17,13 | 17,13 | 17,13 | 1.200 | | 2002-11-27 | 00:00:00 | 17,00 | 17,00 | 16,92 | 16,95 | 11.200 | | 2002-11-29 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 3.200 | | 2002-12-02 | 00:00:00 | 17,00 | 17,00 | 16,95 | 16,95 | 6.400 | | 2002-12-03 | 00:00:00 | 17,14 | 17,39 | 17,14 | 17,39 | 14.400 | | 2002-12-04 | 00:00:00 | 17,50 | 17,50 | 17,35 | 17,40 | 30.200 | | 2002-12-05 | 00:00:00 | 17,62 | 18,00 | 17,50 | 17,99 | 147.600 | | 2002-12-06 | 00:00:00 | 18,24 | 19,89 | 18,24 | 19,47 | 704.400 | | 2002-12-09 | 00:00:00 | 19,75 | 20,70 | 19,51 | 20,69 | 370.400 | | 2002-12-10 | 00:00:00 | 20,69 | 20,88 | 19,07 | 20,31 | 767.200 | | 2002-12-11 | 00:00:00 | 19,90 | 20,60 | 19,81 | 20,47 | 148.400 | | 2002-12-12 | 00:00:00 | 20,60 | 23,20 | 20,50 | 23,06 | 657.600 | | 2002-12-13 | 00:00:00 | 23,44 | 23,62 | 22,50 | 22,74 | 268.800 | | 2002-12-16 | 00:00:00 | 22,89 | 23,00 | 22,16 | 22,41 | 259.600 | | 2002-12-17 | 00:00:00 | 22,65 | 22,99 | 22,40 | 22,40 | 200.000 | | 2002-12-18 | 00:00:00 | 22,55 | 23,91 | 22,33 | 23,30 | 218.400 | | 2002-12-19 | 00:00:00 | 23,60 | 24,73 | 23,42 | 24,65 | 589.600 | | 2002-12-20 | 00:00:00 | 24,43 | 24,70 | 23,55 | 24,55 | 188.800 | | 2002-12-23 | 00:00:00 | 24,13 | 25,19 | 24,13 | 24,99 | 121.600 | | 2002-12-24 | 00:00:00 | 25,19 | 25,42 | 24,75 | 25,29 | 44.800 | | 2002-12-26 | 00:00:00 | 25,15 | 27,47 | 25,15 | 27,47 | 474.400 | | 2002-12-27 | 00:00:00 | 28,40 | 31,30 | 26,11 | 30,55 | 1.441.600 | | 2002-12-30 | 00:00:00 | 30,50 | 31,80 | 28,20 | 28,78 | 1.401.600 | | 2002-12-31 | 00:00:00 | 28,35 | 30,00 | 28,05 | 29,36 | 460.800 | | 2003-01-02 | 00:00:00 | 29,70 | 29,94 | 28,10 | 29,90 | 285.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
