(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-29 | 00:00:00 | 42,63 | 42,70 | 41,37 | 41,43 | 654.900 | | 2008-05-30 | 00:00:00 | 41,43 | 42,54 | 41,43 | 42,40 | 462.800 | | 2008-06-02 | 00:00:00 | 41,71 | 42,42 | 41,61 | 42,00 | 375.000 | | 2008-06-03 | 00:00:00 | 42,18 | 43,41 | 41,79 | 42,23 | 728.900 | | 2008-06-04 | 00:00:00 | 41,43 | 41,85 | 41,02 | 41,14 | 688.100 | | 2008-06-05 | 00:00:00 | 40,50 | 43,58 | 40,43 | 43,39 | 991.400 | | 2008-06-06 | 00:00:00 | 42,63 | 43,17 | 42,21 | 42,66 | 881.800 | | 2008-06-09 | 00:00:00 | 42,00 | 42,07 | 40,95 | 41,12 | 509.800 | | 2008-06-10 | 00:00:00 | 40,37 | 40,57 | 39,13 | 39,70 | 767.900 | | 2008-06-11 | 00:00:00 | 39,26 | 39,98 | 38,97 | 38,99 | 712.200 | | 2008-06-12 | 00:00:00 | 38,56 | 38,63 | 37,20 | 37,30 | 1.047.800 | | 2008-06-13 | 00:00:00 | 37,52 | 38,16 | 37,32 | 37,65 | 587.200 | | 2008-06-16 | 00:00:00 | 38,78 | 39,15 | 37,23 | 37,28 | 869.300 | | 2008-06-17 | 00:00:00 | 38,52 | 38,87 | 38,13 | 38,30 | 604.500 | | 2008-06-18 | 00:00:00 | 39,09 | 39,14 | 37,86 | 38,52 | 611.700 | | 2008-06-19 | 00:00:00 | 38,96 | 39,77 | 38,76 | 38,99 | 1.019.300 | | 2008-06-20 | 00:00:00 | 39,84 | 40,45 | 39,75 | 40,42 | 1.004.200 | | 2008-06-23 | 00:00:00 | 39,74 | 40,23 | 39,42 | 40,06 | 834.100 | | 2008-06-24 | 00:00:00 | 39,99 | 40,65 | 39,82 | 40,01 | 515.300 | | 2008-06-25 | 00:00:00 | 39,87 | 40,90 | 39,72 | 40,60 | 596.700 | | 2008-06-26 | 00:00:00 | 41,19 | 43,18 | 40,93 | 42,79 | 1.016.900 | | 2008-06-27 | 00:00:00 | 44,00 | 46,88 | 43,71 | 46,41 | 1.210.500 | | 2008-06-30 | 00:00:00 | 46,41 | 46,67 | 44,88 | 46,18 | 676.600 | | 2008-07-01 | 00:00:00 | 45,10 | 47,47 | 45,02 | 47,07 | 828.600 | | 2008-07-02 | 00:00:00 | 46,75 | 46,90 | 45,89 | 46,38 | 746.300 | | 2008-07-03 | 00:00:00 | 45,89 | 46,15 | 44,71 | 45,58 | 824.300 | | 2008-07-07 | 00:00:00 | 45,30 | 45,57 | 44,25 | 45,10 | 612.600 | | 2008-07-08 | 00:00:00 | 44,18 | 45,50 | 43,84 | 45,30 | 655.100 | | 2008-07-09 | 00:00:00 | 45,49 | 46,61 | 45,30 | 45,75 | 572.800 | | 2008-07-10 | 00:00:00 | 45,94 | 47,45 | 45,81 | 47,05 | 623.700 | | 2008-07-11 | 00:00:00 | 48,76 | 51,34 | 48,76 | 51,09 | 1.165.800 | | 2008-07-14 | 00:00:00 | 51,35 | 54,97 | 50,55 | 54,73 | 1.224.800 | | 2008-07-15 | 00:00:00 | 54,43 | 56,28 | 54,14 | 54,56 | 1.904.600 | | 2008-07-16 | 00:00:00 | 53,71 | 54,18 | 51,79 | 52,34 | 1.019.500 | | 2008-07-17 | 00:00:00 | 52,95 | 54,35 | 51,11 | 51,38 | 1.058.800 | | 2008-07-18 | 00:00:00 | 50,13 | 51,10 | 49,61 | 50,18 | 906.100 | | 2008-07-21 | 00:00:00 | 50,28 | 51,91 | 49,79 | 51,59 | 617.000 | | 2008-07-22 | 00:00:00 | 50,78 | 51,26 | 49,60 | 49,88 | 622.700 | | 2008-07-23 | 00:00:00 | 50,32 | 50,65 | 48,83 | 48,96 | 928.700 | | 2008-07-24 | 00:00:00 | 47,36 | 48,00 | 45,67 | 46,70 | 1.192.600 | | 2008-07-25 | 00:00:00 | 46,85 | 48,72 | 46,70 | 48,56 | 515.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
