(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-19 | 00:00:00 | 25,26 | 25,39 | 24,85 | 25,00 | 409.000 | | 2007-04-20 | 00:00:00 | 25,65 | 25,81 | 25,25 | 25,30 | 256.100 | | 2007-04-23 | 00:00:00 | 25,42 | 25,60 | 25,07 | 25,14 | 208.600 | | 2007-04-24 | 00:00:00 | 25,25 | 25,36 | 24,53 | 24,72 | 277.600 | | 2007-04-25 | 00:00:00 | 24,91 | 25,01 | 24,68 | 24,84 | 267.900 | | 2007-04-26 | 00:00:00 | 24,51 | 24,58 | 23,77 | 24,13 | 388.300 | | 2007-04-27 | 00:00:00 | 24,15 | 24,49 | 24,13 | 24,31 | 174.000 | | 2007-04-30 | 00:00:00 | 24,22 | 24,48 | 23,90 | 23,95 | 116.100 | | 2007-05-01 | 00:00:00 | 23,95 | 24,16 | 23,64 | 24,02 | 266.100 | | 2007-05-02 | 00:00:00 | 23,99 | 24,58 | 23,88 | 24,47 | 281.300 | | 2007-05-03 | 00:00:00 | 24,65 | 25,01 | 24,50 | 24,85 | 149.900 | | 2007-05-04 | 00:00:00 | 25,24 | 25,50 | 24,74 | 24,86 | 280.400 | | 2007-05-07 | 00:00:00 | 24,95 | 25,13 | 24,73 | 24,84 | 268.000 | | 2007-05-08 | 00:00:00 | 24,41 | 25,02 | 24,35 | 24,85 | 326.000 | | 2007-05-09 | 00:00:00 | 24,61 | 25,00 | 24,55 | 24,82 | 206.700 | | 2007-05-10 | 00:00:00 | 24,15 | 24,43 | 23,73 | 23,96 | 346.200 | | 2007-05-11 | 00:00:00 | 24,10 | 24,26 | 24,05 | 24,24 | 254.100 | | 2007-05-14 | 00:00:00 | 23,91 | 24,25 | 23,13 | 23,79 | 625.600 | | 2007-05-15 | 00:00:00 | 23,95 | 24,45 | 23,86 | 23,92 | 364.400 | | 2007-05-16 | 00:00:00 | 24,09 | 24,44 | 23,70 | 23,93 | 445.500 | | 2007-05-17 | 00:00:00 | 23,89 | 23,91 | 23,31 | 23,59 | 571.800 | | 2007-05-18 | 00:00:00 | 23,83 | 24,13 | 23,80 | 23,95 | 334.800 | | 2007-05-21 | 00:00:00 | 24,06 | 24,31 | 23,95 | 24,16 | 373.400 | | 2007-05-22 | 00:00:00 | 24,03 | 24,08 | 23,39 | 23,43 | 335.300 | | 2007-05-23 | 00:00:00 | 23,85 | 23,93 | 23,43 | 23,64 | 355.500 | | 2007-05-24 | 00:00:00 | 23,70 | 23,85 | 22,55 | 22,58 | 463.800 | | 2007-05-25 | 00:00:00 | 23,02 | 23,15 | 22,72 | 23,09 | 439.800 | | 2007-05-29 | 00:00:00 | 23,37 | 23,38 | 22,85 | 22,93 | 156.400 | | 2007-05-30 | 00:00:00 | 22,77 | 22,97 | 22,55 | 22,93 | 240.000 | | 2007-05-31 | 00:00:00 | 23,12 | 23,50 | 23,12 | 23,44 | 419.300 | | 2007-06-01 | 00:00:00 | 23,68 | 24,02 | 23,58 | 24,01 | 311.600 | | 2007-06-04 | 00:00:00 | 23,91 | 24,23 | 23,61 | 24,18 | 335.000 | | 2007-06-05 | 00:00:00 | 24,00 | 24,30 | 23,72 | 24,26 | 306.400 | | 2007-06-06 | 00:00:00 | 23,79 | 23,90 | 23,41 | 23,62 | 255.400 | | 2007-06-07 | 00:00:00 | 23,08 | 23,48 | 22,51 | 22,61 | 590.300 | | 2007-06-08 | 00:00:00 | 22,51 | 22,66 | 21,91 | 22,50 | 616.600 | | 2007-06-11 | 00:00:00 | 22,60 | 23,00 | 22,44 | 22,62 | 276.200 | | 2007-06-12 | 00:00:00 | 22,26 | 22,52 | 22,09 | 22,14 | 284.200 | | 2007-06-13 | 00:00:00 | 22,23 | 22,44 | 22,10 | 22,34 | 265.300 | | 2007-06-14 | 00:00:00 | 22,39 | 22,71 | 22,37 | 22,61 | 203.800 | | 2007-06-15 | 00:00:00 | 22,62 | 22,78 | 22,49 | 22,78 | 350.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
