(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 | | 2007-10-09 | 00:00:00 | 31,11 | 31,65 | 31,07 | 31,56 | 476.300 | | 2007-10-10 | 00:00:00 | 32,71 | 33,10 | 32,23 | 32,89 | 994.900 | | 2007-10-11 | 00:00:00 | 34,08 | 35,54 | 33,51 | 34,11 | 1.395.800 | | 2007-10-12 | 00:00:00 | 34,97 | 35,73 | 34,34 | 35,34 | 773.800 | | 2007-10-15 | 00:00:00 | 36,05 | 36,11 | 34,73 | 35,26 | 556.500 | | 2007-10-16 | 00:00:00 | 35,25 | 35,25 | 34,30 | 34,34 | 437.300 | | 2007-10-17 | 00:00:00 | 35,00 | 35,18 | 33,72 | 33,97 | 368.100 | | 2007-10-18 | 00:00:00 | 35,01 | 35,29 | 34,59 | 34,75 | 517.500 | | 2007-10-19 | 00:00:00 | 35,30 | 35,30 | 34,12 | 34,62 | 664.200 | | 2007-10-22 | 00:00:00 | 34,00 | 34,50 | 33,45 | 34,37 | 614.500 | | 2007-10-23 | 00:00:00 | 35,04 | 35,17 | 34,66 | 35,13 | 464.200 | | 2007-10-24 | 00:00:00 | 35,00 | 36,03 | 34,68 | 36,01 | 639.400 | | 2007-10-25 | 00:00:00 | 36,65 | 37,07 | 36,27 | 36,73 | 584.000 | | 2007-10-26 | 00:00:00 | 37,98 | 37,99 | 36,95 | 37,28 | 429.100 | | 2007-10-29 | 00:00:00 | 38,04 | 38,05 | 36,61 | 36,91 | 1.060.700 | | 2007-10-30 | 00:00:00 | 36,48 | 36,48 | 35,21 | 35,40 | 650.800 | | 2007-10-31 | 00:00:00 | 35,91 | 36,18 | 34,74 | 35,94 | 963.700 | | 2007-11-01 | 00:00:00 | 36,06 | 37,54 | 35,65 | 36,95 | 838.300 | | 2007-11-02 | 00:00:00 | 37,50 | 37,73 | 36,93 | 37,18 | 620.900 | | 2007-11-05 | 00:00:00 | 36,43 | 36,72 | 35,64 | 36,10 | 423.300 | | 2007-11-06 | 00:00:00 | 36,90 | 37,22 | 36,38 | 36,90 | 444.200 | | 2007-11-07 | 00:00:00 | 37,95 | 37,99 | 35,42 | 35,43 | 583.600 | | 2007-11-08 | 00:00:00 | 37,20 | 37,75 | 36,38 | 37,40 | 790.400 | | 2007-11-09 | 00:00:00 | 36,60 | 37,82 | 36,58 | 37,40 | 711.800 | | 2007-11-12 | 00:00:00 | 35,93 | 35,93 | 34,10 | 34,70 | 988.000 | | 2007-11-13 | 00:00:00 | 35,11 | 36,13 | 35,11 | 36,11 | 513.800 | | 2007-11-14 | 00:00:00 | 36,98 | 39,32 | 36,98 | 38,86 | 1.113.200 | | 2007-11-15 | 00:00:00 | 37,35 | 37,97 | 37,01 | 37,19 | 803.700 | | 2007-11-16 | 00:00:00 | 37,50 | 37,80 | 37,04 | 37,60 | 676.200 | | 2007-11-19 | 00:00:00 | 36,68 | 37,64 | 36,62 | 36,76 | 964.600 | | 2007-11-20 | 00:00:00 | 38,10 | 38,69 | 36,40 | 38,13 | 965.000 | | 2007-11-21 | 00:00:00 | 38,22 | 38,69 | 37,05 | 37,84 | 616.000 | | 2007-11-23 | 00:00:00 | 39,46 | 39,69 | 38,42 | 38,56 | 517.700 | | 2007-11-26 | 00:00:00 | 39,83 | 39,90 | 36,62 | 36,82 | 1.912.200 | | 2007-11-27 | 00:00:00 | 37,67 | 37,89 | 35,85 | 36,31 | 1.218.800 | | 2007-11-28 | 00:00:00 | 35,79 | 36,90 | 35,23 | 36,42 | 1.307.600 | | 2007-11-29 | 00:00:00 | 35,49 | 35,91 | 34,99 | 35,70 | 3.344.300 | | 2007-11-30 | 00:00:00 | 36,80 | 36,80 | 34,99 | 35,18 | 1.036.400 | | 2007-12-03 | 00:00:00 | 35,00 | 35,83 | 34,97 | 35,32 | 665.200 | | 2007-12-04 | 00:00:00 | 34,48 | 35,05 | 33,75 | 34,81 | 905.600 | | 2007-12-05 | 00:00:00 | 34,26 | 34,87 | 34,25 | 34,48 | 394.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
