(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-13 | 00:00:00 | 23,66 | 24,28 | 23,34 | 24,06 | 1.009.300 | | 2007-08-14 | 00:00:00 | 23,54 | 23,98 | 23,30 | 23,66 | 402.000 | | 2007-08-15 | 00:00:00 | 22,88 | 23,43 | 22,85 | 23,02 | 717.100 | | 2007-08-16 | 00:00:00 | 22,52 | 22,52 | 20,83 | 21,62 | 1.311.700 | | 2007-08-17 | 00:00:00 | 22,89 | 23,09 | 21,81 | 22,19 | 555.500 | | 2007-08-20 | 00:00:00 | 22,50 | 22,91 | 22,33 | 22,82 | 501.900 | | 2007-08-21 | 00:00:00 | 22,88 | 23,48 | 22,76 | 23,15 | 460.400 | | 2007-08-22 | 00:00:00 | 23,72 | 24,39 | 23,56 | 23,73 | 542.700 | | 2007-08-23 | 00:00:00 | 23,86 | 23,91 | 23,07 | 23,23 | 286.900 | | 2007-08-24 | 00:00:00 | 23,28 | 23,95 | 23,20 | 23,64 | 194.800 | | 2007-08-27 | 00:00:00 | 23,91 | 24,30 | 23,81 | 23,82 | 297.400 | | 2007-08-28 | 00:00:00 | 23,39 | 23,68 | 23,17 | 23,24 | 292.400 | | 2007-08-29 | 00:00:00 | 23,48 | 23,81 | 23,35 | 23,78 | 251.900 | | 2007-08-30 | 00:00:00 | 23,41 | 24,09 | 23,28 | 23,75 | 251.400 | | 2007-08-31 | 00:00:00 | 24,30 | 24,44 | 23,90 | 23,95 | 241.000 | | 2007-09-04 | 00:00:00 | 24,43 | 25,47 | 24,38 | 25,05 | 484.400 | | 2007-09-05 | 00:00:00 | 24,39 | 25,17 | 24,38 | 25,02 | 511.100 | | 2007-09-06 | 00:00:00 | 25,22 | 27,42 | 25,20 | 27,19 | 1.179.700 | | 2007-09-07 | 00:00:00 | 28,50 | 29,08 | 27,83 | 28,48 | 1.160.700 | | 2007-09-10 | 00:00:00 | 28,50 | 28,99 | 28,10 | 28,56 | 663.200 | | 2007-09-11 | 00:00:00 | 28,49 | 29,39 | 28,04 | 29,09 | 585.500 | | 2007-09-12 | 00:00:00 | 28,38 | 28,85 | 28,16 | 28,65 | 578.300 | | 2007-09-13 | 00:00:00 | 28,29 | 29,06 | 28,27 | 28,98 | 506.000 | | 2007-09-14 | 00:00:00 | 28,69 | 29,05 | 27,50 | 27,78 | 877.200 | | 2007-09-17 | 00:00:00 | 28,46 | 28,52 | 27,88 | 27,93 | 450.000 | | 2007-09-18 | 00:00:00 | 28,50 | 29,98 | 28,33 | 29,84 | 785.400 | | 2007-09-19 | 00:00:00 | 30,79 | 31,77 | 30,40 | 31,20 | 997.500 | | 2007-09-20 | 00:00:00 | 32,02 | 32,44 | 30,88 | 31,14 | 897.300 | | 2007-09-21 | 00:00:00 | 32,11 | 32,11 | 30,02 | 30,50 | 1.156.400 | | 2007-09-24 | 00:00:00 | 31,40 | 31,47 | 30,70 | 30,90 | 703.300 | | 2007-09-25 | 00:00:00 | 30,02 | 31,06 | 29,90 | 30,96 | 348.700 | | 2007-09-26 | 00:00:00 | 31,01 | 31,60 | 30,00 | 30,32 | 621.800 | | 2007-09-27 | 00:00:00 | 31,18 | 32,01 | 30,96 | 31,66 | 465.800 | | 2007-09-28 | 00:00:00 | 32,50 | 34,13 | 32,50 | 33,24 | 847.300 | | 2007-10-01 | 00:00:00 | 33,31 | 33,80 | 33,25 | 33,59 | 563.800 | | 2007-10-02 | 00:00:00 | 32,40 | 32,42 | 31,19 | 31,90 | 730.500 | | 2007-10-03 | 00:00:00 | 32,51 | 32,63 | 31,06 | 31,18 | 661.300 | | 2007-10-04 | 00:00:00 | 31,10 | 31,10 | 30,50 | 30,90 | 711.400 | | 2007-10-05 | 00:00:00 | 30,93 | 32,10 | 30,89 | 31,99 | 689.000 | | 2007-10-08 | 00:00:00 | 31,80 | 32,03 | 31,53 | 31,80 | 357.400 | | 2007-10-09 | 00:00:00 | 31,11 | 31,65 | 31,07 | 31,56 | 476.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
