(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-02 | 00:00:00 | 29,70 | 29,94 | 28,10 | 29,90 | 285.600 | | 2003-01-03 | 00:00:00 | 29,75 | 32,74 | 29,70 | 32,50 | 911.200 | | 2003-01-06 | 00:00:00 | 33,02 | 33,95 | 32,15 | 32,81 | 963.600 | | 2003-01-07 | 00:00:00 | 32,29 | 32,48 | 31,59 | 31,77 | 692.800 | | 2003-01-08 | 00:00:00 | 31,90 | 33,70 | 31,80 | 33,33 | 899.200 | | 2003-01-09 | 00:00:00 | 33,06 | 33,41 | 32,10 | 32,54 | 622.400 | | 2003-01-10 | 00:00:00 | 32,76 | 33,49 | 31,15 | 31,70 | 793.200 | | 2003-01-13 | 00:00:00 | 31,01 | 31,25 | 29,75 | 30,35 | 536.800 | | 2003-01-14 | 00:00:00 | 30,16 | 30,48 | 28,40 | 28,51 | 517.200 | | 2003-01-15 | 00:00:00 | 28,05 | 29,60 | 27,55 | 28,53 | 658.400 | | 2003-01-16 | 00:00:00 | 29,20 | 30,50 | 28,31 | 30,20 | 654.400 | | 2003-01-17 | 00:00:00 | 31,00 | 31,50 | 28,90 | 29,11 | 681.600 | | 2003-01-21 | 00:00:00 | 28,45 | 29,80 | 28,00 | 29,27 | 394.400 | | 2003-01-22 | 00:00:00 | 30,10 | 30,69 | 29,77 | 30,00 | 396.000 | | 2003-01-23 | 00:00:00 | 31,00 | 32,50 | 30,50 | 32,00 | 807.600 | | 2003-01-24 | 00:00:00 | 32,40 | 33,00 | 32,11 | 32,30 | 462.400 | | 2003-01-27 | 00:00:00 | 32,95 | 34,25 | 31,60 | 32,85 | 1.138.000 | | 2003-01-28 | 00:00:00 | 31,75 | 31,90 | 30,80 | 31,37 | 895.600 | | 2003-01-29 | 00:00:00 | 31,25 | 32,32 | 29,67 | 29,91 | 740.000 | | 2003-01-30 | 00:00:00 | 29,55 | 30,49 | 29,20 | 30,15 | 505.600 | | 2003-01-31 | 00:00:00 | 30,25 | 30,25 | 28,86 | 29,25 | 378.800 | | 2003-02-03 | 00:00:00 | 29,40 | 29,84 | 27,90 | 28,50 | 437.600 | | 2003-02-04 | 00:00:00 | 29,50 | 31,70 | 29,28 | 31,68 | 715.200 | | 2003-02-05 | 00:00:00 | 31,70 | 33,70 | 30,40 | 31,20 | 1.840.000 | | 2003-02-06 | 00:00:00 | 31,65 | 32,10 | 30,36 | 31,24 | 790.000 | | 2003-02-07 | 00:00:00 | 30,50 | 32,20 | 30,50 | 32,00 | 624.400 | | 2003-02-10 | 00:00:00 | 32,00 | 32,50 | 30,01 | 30,49 | 628.800 | | 2003-02-11 | 00:00:00 | 29,19 | 31,15 | 28,80 | 30,92 | 586.400 | | 2003-02-12 | 00:00:00 | 29,75 | 32,00 | 29,75 | 30,81 | 627.200 | | 2003-02-13 | 00:00:00 | 30,77 | 31,59 | 30,34 | 31,00 | 424.000 | | 2003-02-14 | 00:00:00 | 30,99 | 30,99 | 29,52 | 29,85 | 685.200 | | 2003-02-18 | 00:00:00 | 29,50 | 29,50 | 27,88 | 28,40 | 776.800 | | 2003-02-19 | 00:00:00 | 29,39 | 29,80 | 27,36 | 27,50 | 735.200 | | 2003-02-20 | 00:00:00 | 27,95 | 28,00 | 25,54 | 26,38 | 1.792.800 | | 2003-02-21 | 00:00:00 | 26,52 | 26,74 | 25,77 | 26,14 | 624.400 | | 2003-02-24 | 00:00:00 | 26,38 | 27,40 | 26,30 | 27,13 | 567.200 | | 2003-02-25 | 00:00:00 | 27,03 | 27,99 | 25,83 | 26,06 | 424.800 | | 2003-02-26 | 00:00:00 | 25,75 | 26,20 | 24,75 | 26,10 | 652.000 | | 2003-02-27 | 00:00:00 | 26,00 | 26,50 | 25,10 | 25,35 | 565.600 | | 2003-02-28 | 00:00:00 | 25,25 | 25,52 | 24,50 | 25,45 | 387.200 | | 2003-03-03 | 00:00:00 | 24,23 | 24,84 | 23,65 | 24,01 | 284.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
