(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-21 | 00:00:00 | 22,70 | 23,96 | 22,70 | 23,80 | 879.500 | 2007-02-22 | 00:00:00 | 23,78 | 24,23 | 23,70 | 23,82 | 506.100 | 2007-02-23 | 00:00:00 | 24,50 | 24,63 | 24,06 | 24,21 | 511.300 | 2007-02-26 | 00:00:00 | 24,65 | 24,75 | 24,21 | 24,68 | 461.900 | 2007-02-27 | 00:00:00 | 23,54 | 23,96 | 22,30 | 22,64 | 779.800 | 2007-02-28 | 00:00:00 | 22,98 | 23,09 | 22,45 | 22,90 | 548.700 | 2007-03-01 | 00:00:00 | 22,49 | 22,91 | 22,23 | 22,48 | 545.900 | 2007-03-02 | 00:00:00 | 22,18 | 22,54 | 21,67 | 21,79 | 467.300 | 2007-03-05 | 00:00:00 | 21,17 | 21,99 | 21,11 | 21,59 | 619.600 | 2007-03-06 | 00:00:00 | 22,22 | 22,77 | 22,22 | 22,68 | 511.300 | 2007-03-07 | 00:00:00 | 22,68 | 23,14 | 22,58 | 22,67 | 366.100 | 2007-03-08 | 00:00:00 | 22,96 | 23,50 | 22,96 | 23,09 | 385.100 | 2007-03-09 | 00:00:00 | 23,14 | 23,34 | 22,90 | 22,92 | 243.100 | 2007-03-12 | 00:00:00 | 23,15 | 23,46 | 23,01 | 23,29 | 297.600 | 2007-03-13 | 00:00:00 | 23,13 | 23,27 | 22,38 | 22,42 | 365.500 | 2007-03-14 | 00:00:00 | 22,00 | 22,56 | 21,91 | 22,45 | 462.600 | 2007-03-15 | 00:00:00 | 22,49 | 23,20 | 22,46 | 23,00 | 542.500 | 2007-03-16 | 00:00:00 | 23,21 | 23,41 | 22,93 | 23,01 | 366.900 | 2007-03-19 | 00:00:00 | 23,32 | 23,40 | 23,16 | 23,23 | 266.300 | 2007-03-20 | 00:00:00 | 23,31 | 23,55 | 23,20 | 23,31 | 360.400 | 2007-03-21 | 00:00:00 | 23,69 | 24,07 | 23,56 | 23,99 | 396.900 | 2007-03-22 | 00:00:00 | 24,16 | 24,25 | 23,63 | 23,81 | 486.300 | 2007-03-23 | 00:00:00 | 23,98 | 23,98 | 23,48 | 23,90 | 398.400 | 2007-03-26 | 00:00:00 | 24,07 | 24,23 | 23,89 | 24,13 | 192.800 | 2007-03-27 | 00:00:00 | 24,13 | 24,14 | 23,74 | 23,84 | 214.600 | 2007-03-28 | 00:00:00 | 24,08 | 24,15 | 23,75 | 23,90 | 166.500 | 2007-03-29 | 00:00:00 | 24,15 | 24,38 | 23,95 | 24,07 | 381.300 | 2007-03-30 | 00:00:00 | 24,10 | 24,29 | 23,90 | 23,91 | 248.600 | 2007-04-02 | 00:00:00 | 23,90 | 24,70 | 23,79 | 24,61 | 520.000 | 2007-04-03 | 00:00:00 | 24,61 | 25,23 | 24,57 | 25,09 | 423.400 | 2007-04-04 | 00:00:00 | 24,90 | 25,74 | 24,76 | 25,66 | 671.300 | 2007-04-05 | 00:00:00 | 25,10 | 25,42 | 25,06 | 25,31 | 600.800 | 2007-04-09 | 00:00:00 | 25,25 | 25,64 | 25,23 | 25,30 | 287.200 | 2007-04-10 | 00:00:00 | 25,56 | 25,60 | 25,24 | 25,41 | 223.300 | 2007-04-11 | 00:00:00 | 25,57 | 25,65 | 25,07 | 25,26 | 294.100 | 2007-04-12 | 00:00:00 | 24,98 | 25,40 | 24,98 | 25,33 | 216.200 | 2007-04-13 | 00:00:00 | 25,51 | 25,95 | 25,35 | 25,93 | 268.000 | 2007-04-16 | 00:00:00 | 25,94 | 26,30 | 25,80 | 26,24 | 381.900 | 2007-04-17 | 00:00:00 | 26,04 | 26,04 | 25,55 | 25,72 | 398.800 | 2007-04-18 | 00:00:00 | 25,59 | 25,80 | 25,40 | 25,69 | 209.200 | 2007-04-19 | 00:00:00 | 25,26 | 25,39 | 24,85 | 25,00 | 409.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|