(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-25 | 00:00:00 | 46,85 | 48,72 | 46,70 | 48,56 | 515.000 | | 2008-07-28 | 00:00:00 | 48,85 | 49,47 | 48,23 | 48,64 | 645.100 | | 2008-07-29 | 00:00:00 | 48,88 | 49,07 | 46,82 | 46,92 | 712.900 | | 2008-07-30 | 00:00:00 | 46,66 | 47,08 | 46,05 | 46,92 | 1.356.700 | | 2008-07-31 | 00:00:00 | 50,56 | 52,33 | 50,11 | 51,18 | 1.136.300 | | 2008-08-01 | 00:00:00 | 50,07 | 50,89 | 49,09 | 49,64 | 969.900 | | 2008-08-04 | 00:00:00 | 49,00 | 50,11 | 46,57 | 47,58 | 739.300 | | 2008-08-05 | 00:00:00 | 47,24 | 47,60 | 46,56 | 46,72 | 874.000 | | 2008-08-06 | 00:00:00 | 46,75 | 48,95 | 46,55 | 48,27 | 988.100 | | 2008-08-07 | 00:00:00 | 47,49 | 48,15 | 47,00 | 47,73 | 507.100 | | 2008-08-08 | 00:00:00 | 45,13 | 45,23 | 42,32 | 42,87 | 1.607.500 | | 2008-08-11 | 00:00:00 | 42,71 | 42,77 | 40,22 | 41,71 | 1.010.200 | | 2008-08-12 | 00:00:00 | 41,52 | 43,19 | 41,21 | 42,66 | 894.100 | | 2008-08-13 | 00:00:00 | 43,15 | 45,77 | 43,15 | 45,77 | 1.147.200 | | 2008-08-14 | 00:00:00 | 45,95 | 47,14 | 45,41 | 45,53 | 1.305.900 | | 2008-08-15 | 00:00:00 | 43,98 | 44,97 | 43,72 | 44,42 | 1.315.300 | | 2008-08-18 | 00:00:00 | 44,64 | 46,00 | 43,76 | 43,88 | 1.105.800 | | 2008-08-19 | 00:00:00 | 43,51 | 44,38 | 43,01 | 43,30 | 1.102.500 | | 2008-08-20 | 00:00:00 | 44,04 | 44,11 | 42,56 | 43,29 | 1.316.700 | | 2008-08-21 | 00:00:00 | 45,45 | 45,45 | 43,83 | 44,37 | 1.732.000 | | 2008-08-22 | 00:00:00 | 43,29 | 43,96 | 42,20 | 43,46 | 747.300 | | 2008-08-25 | 00:00:00 | 43,04 | 44,20 | 42,94 | 43,35 | 451.100 | | 2008-08-26 | 00:00:00 | 42,12 | 43,55 | 42,01 | 43,17 | 757.200 | | 2008-08-27 | 00:00:00 | 43,81 | 44,55 | 43,72 | 44,37 | 679.300 | | 2008-08-28 | 00:00:00 | 44,91 | 45,75 | 44,39 | 44,95 | 832.900 | | 2008-08-29 | 00:00:00 | 44,85 | 44,89 | 43,85 | 43,89 | 486.600 | | 2008-09-02 | 00:00:00 | 39,82 | 40,73 | 39,42 | 40,17 | 1.106.800 | | 2008-09-03 | 00:00:00 | 40,26 | 40,99 | 38,20 | 38,80 | 1.086.600 | | 2008-09-04 | 00:00:00 | 38,52 | 38,96 | 36,45 | 36,94 | 1.176.800 | | 2008-09-05 | 00:00:00 | 37,73 | 38,07 | 35,79 | 36,95 | 1.430.000 | | 2008-09-08 | 00:00:00 | 38,50 | 38,58 | 36,02 | 36,16 | 997.200 | | 2008-09-09 | 00:00:00 | 35,00 | 35,32 | 32,16 | 32,47 | 1.705.200 | | 2008-09-10 | 00:00:00 | 33,04 | 34,39 | 31,81 | 34,35 | 1.712.700 | | 2008-09-11 | 00:00:00 | 32,97 | 34,16 | 31,60 | 33,31 | 1.237.400 | | 2008-09-12 | 00:00:00 | 33,42 | 35,82 | 33,16 | 35,61 | 1.788.100 | | 2008-09-15 | 00:00:00 | 34,47 | 35,46 | 33,59 | 33,80 | 1.385.500 | | 2008-09-16 | 00:00:00 | 31,25 | 34,80 | 31,08 | 34,10 | 1.166.000 | | 2008-09-17 | 00:00:00 | 33,36 | 39,01 | 32,80 | 38,35 | 3.175.200 | | 2008-09-18 | 00:00:00 | 39,74 | 41,97 | 38,84 | 39,58 | 2.772.500 | | 2008-09-19 | 00:00:00 | 40,80 | 41,46 | 38,80 | 39,97 | 2.657.500 | | 2008-09-22 | 00:00:00 | 42,82 | 46,83 | 41,88 | 46,52 | 1.971.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
