(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-05 | 00:00:00 | 34,26 | 34,87 | 34,25 | 34,48 | 394.100 | | 2007-12-06 | 00:00:00 | 33,72 | 34,87 | 33,72 | 34,75 | 560.200 | | 2007-12-07 | 00:00:00 | 34,73 | 35,00 | 34,03 | 34,97 | 377.200 | | 2007-12-10 | 00:00:00 | 35,00 | 36,28 | 34,96 | 35,84 | 814.200 | | 2007-12-11 | 00:00:00 | 35,70 | 36,50 | 35,61 | 35,61 | 724.100 | | 2007-12-12 | 00:00:00 | 36,67 | 36,73 | 35,56 | 36,05 | 375.600 | | 2007-12-13 | 00:00:00 | 35,55 | 35,55 | 33,87 | 34,47 | 467.600 | | 2007-12-14 | 00:00:00 | 33,92 | 34,32 | 33,59 | 34,03 | 466.900 | | 2007-12-17 | 00:00:00 | 33,05 | 33,34 | 32,25 | 32,52 | 581.200 | | 2007-12-18 | 00:00:00 | 33,12 | 34,08 | 32,92 | 33,87 | 586.600 | | 2007-12-19 | 00:00:00 | 33,17 | 34,34 | 33,02 | 33,93 | 406.900 | | 2007-12-20 | 00:00:00 | 33,58 | 34,45 | 33,31 | 34,24 | 258.800 | | 2007-12-21 | 00:00:00 | 34,96 | 35,72 | 34,86 | 35,65 | 820.600 | | 2007-12-24 | 00:00:00 | 35,55 | 35,94 | 35,12 | 35,39 | 119.900 | | 2007-12-26 | 00:00:00 | 35,58 | 36,89 | 35,58 | 36,62 | 370.700 | | 2007-12-27 | 00:00:00 | 37,40 | 37,48 | 36,71 | 37,02 | 263.700 | | 2007-12-28 | 00:00:00 | 36,67 | 37,57 | 36,57 | 37,28 | 384.400 | | 2007-12-31 | 00:00:00 | 36,99 | 37,66 | 36,80 | 37,13 | 194.600 | | 2008-01-02 | 00:00:00 | 37,39 | 38,35 | 37,27 | 38,15 | 507.300 | | 2008-01-03 | 00:00:00 | 38,04 | 39,00 | 37,55 | 38,64 | 541.300 | | 2008-01-04 | 00:00:00 | 37,83 | 38,13 | 37,04 | 37,22 | 374.800 | | 2008-01-07 | 00:00:00 | 37,04 | 37,57 | 36,32 | 37,23 | 338.400 | | 2008-01-08 | 00:00:00 | 38,44 | 41,69 | 38,33 | 41,22 | 1.393.300 | | 2008-01-09 | 00:00:00 | 42,00 | 42,33 | 39,58 | 40,99 | 1.266.500 | | 2008-01-10 | 00:00:00 | 41,39 | 42,91 | 41,27 | 42,29 | 1.032.400 | | 2008-01-11 | 00:00:00 | 42,00 | 44,39 | 42,00 | 43,70 | 804.200 | | 2008-01-14 | 00:00:00 | 43,62 | 46,85 | 43,40 | 46,38 | 1.430.100 | | 2008-01-15 | 00:00:00 | 45,43 | 45,80 | 43,63 | 43,85 | 725.700 | | 2008-01-16 | 00:00:00 | 41,59 | 42,53 | 40,45 | 41,23 | 1.189.200 | | 2008-01-17 | 00:00:00 | 41,93 | 42,99 | 40,22 | 40,88 | 963.700 | | 2008-01-18 | 00:00:00 | 42,63 | 42,80 | 40,52 | 42,04 | 642.600 | | 2008-01-22 | 00:00:00 | 39,08 | 44,82 | 38,60 | 44,71 | 1.268.400 | | 2008-01-23 | 00:00:00 | 44,40 | 45,69 | 43,27 | 45,33 | 1.155.800 | | 2008-01-24 | 00:00:00 | 47,40 | 49,07 | 47,20 | 48,70 | 1.075.900 | | 2008-01-25 | 00:00:00 | 49,25 | 50,74 | 47,97 | 48,54 | 949.500 | | 2008-01-28 | 00:00:00 | 49,49 | 49,49 | 46,06 | 47,01 | 1.067.200 | | 2008-01-29 | 00:00:00 | 48,20 | 48,20 | 46,50 | 46,72 | 553.300 | | 2008-01-30 | 00:00:00 | 48,29 | 48,84 | 46,75 | 47,28 | 1.123.600 | | 2008-01-31 | 00:00:00 | 48,29 | 48,92 | 46,60 | 47,71 | 1.073.000 | | 2008-02-01 | 00:00:00 | 50,94 | 50,94 | 46,48 | 46,67 | 1.882.400 | | 2008-02-04 | 00:00:00 | 46,75 | 46,94 | 43,92 | 44,19 | 1.355.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
