(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-15 | 00:00:00 | 22,62 | 22,78 | 22,49 | 22,78 | 350.000 | | 2007-06-18 | 00:00:00 | 22,64 | 22,85 | 22,54 | 22,70 | 290.700 | | 2007-06-19 | 00:00:00 | 22,35 | 22,80 | 22,33 | 22,73 | 289.400 | | 2007-06-20 | 00:00:00 | 22,72 | 22,75 | 22,18 | 22,21 | 276.200 | | 2007-06-21 | 00:00:00 | 22,07 | 22,39 | 21,82 | 22,36 | 286.200 | | 2007-06-22 | 00:00:00 | 22,16 | 22,40 | 21,89 | 22,28 | 262.400 | | 2007-06-25 | 00:00:00 | 21,77 | 22,04 | 21,55 | 21,55 | 302.300 | | 2007-06-26 | 00:00:00 | 21,60 | 21,64 | 20,90 | 21,41 | 400.600 | | 2007-06-27 | 00:00:00 | 20,99 | 21,99 | 20,90 | 21,97 | 420.500 | | 2007-06-28 | 00:00:00 | 21,77 | 22,28 | 21,76 | 21,93 | 492.700 | | 2007-06-29 | 00:00:00 | 21,86 | 22,23 | 21,78 | 22,19 | 299.900 | | 2007-07-02 | 00:00:00 | 22,22 | 22,37 | 21,96 | 22,29 | 421.100 | | 2007-07-03 | 00:00:00 | 22,26 | 22,36 | 22,04 | 22,07 | 115.300 | | 2007-07-05 | 00:00:00 | 21,96 | 22,22 | 21,85 | 22,12 | 293.100 | | 2007-07-06 | 00:00:00 | 21,91 | 22,83 | 21,85 | 22,70 | 656.700 | | 2007-07-09 | 00:00:00 | 22,67 | 23,03 | 22,57 | 22,88 | 503.200 | | 2007-07-10 | 00:00:00 | 22,69 | 23,52 | 22,63 | 23,11 | 518.700 | | 2007-07-11 | 00:00:00 | 22,90 | 23,06 | 22,70 | 23,02 | 345.600 | | 2007-07-12 | 00:00:00 | 23,18 | 23,57 | 23,18 | 23,55 | 335.800 | | 2007-07-13 | 00:00:00 | 23,17 | 23,94 | 23,01 | 23,31 | 494.900 | | 2007-07-16 | 00:00:00 | 23,16 | 23,43 | 22,77 | 23,19 | 300.600 | | 2007-07-17 | 00:00:00 | 23,23 | 23,73 | 23,23 | 23,43 | 421.700 | | 2007-07-18 | 00:00:00 | 23,06 | 23,95 | 23,00 | 23,91 | 628.300 | | 2007-07-19 | 00:00:00 | 23,98 | 24,30 | 23,73 | 24,11 | 370.900 | | 2007-07-20 | 00:00:00 | 23,82 | 24,18 | 23,78 | 24,05 | 446.400 | | 2007-07-23 | 00:00:00 | 24,20 | 24,42 | 23,93 | 24,24 | 236.600 | | 2007-07-24 | 00:00:00 | 24,45 | 24,45 | 23,76 | 23,90 | 288.300 | | 2007-07-25 | 00:00:00 | 23,76 | 23,90 | 22,87 | 23,46 | 383.900 | | 2007-07-26 | 00:00:00 | 23,11 | 23,42 | 22,20 | 22,87 | 490.300 | | 2007-07-27 | 00:00:00 | 22,52 | 22,86 | 22,16 | 22,45 | 342.900 | | 2007-07-30 | 00:00:00 | 22,52 | 23,12 | 22,42 | 22,99 | 334.700 | | 2007-07-31 | 00:00:00 | 23,07 | 23,45 | 22,66 | 22,90 | 472.900 | | 2007-08-01 | 00:00:00 | 22,60 | 22,80 | 22,02 | 22,37 | 410.900 | | 2007-08-02 | 00:00:00 | 21,56 | 22,58 | 21,38 | 22,49 | 683.900 | | 2007-08-03 | 00:00:00 | 22,50 | 23,29 | 22,40 | 22,86 | 722.300 | | 2007-08-06 | 00:00:00 | 22,72 | 23,17 | 22,60 | 23,13 | 497.100 | | 2007-08-07 | 00:00:00 | 22,76 | 23,44 | 22,72 | 23,33 | 680.000 | | 2007-08-08 | 00:00:00 | 23,75 | 24,84 | 23,75 | 24,48 | 840.300 | | 2007-08-09 | 00:00:00 | 24,22 | 25,23 | 24,01 | 24,32 | 884.200 | | 2007-08-10 | 00:00:00 | 24,39 | 24,94 | 24,17 | 24,42 | 544.600 | | 2007-08-13 | 00:00:00 | 23,66 | 24,28 | 23,34 | 24,06 | 1.009.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
