(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-22 | 00:00:00 | 42,82 | 46,83 | 41,88 | 46,52 | 1.971.100 | | 2008-09-23 | 00:00:00 | 46,17 | 46,63 | 44,33 | 45,02 | 1.136.300 | | 2008-09-24 | 00:00:00 | 44,95 | 45,74 | 43,84 | 44,45 | 817.700 | | 2008-09-25 | 00:00:00 | 43,96 | 44,83 | 42,25 | 42,25 | 907.000 | | 2008-09-26 | 00:00:00 | 42,04 | 43,65 | 41,00 | 41,11 | 1.103.500 | | 2008-09-29 | 00:00:00 | 39,21 | 41,97 | 38,52 | 40,80 | 941.800 | | 2008-09-30 | 00:00:00 | 41,18 | 41,84 | 39,77 | 41,03 | 960.100 | | 2008-10-01 | 00:00:00 | 40,98 | 42,00 | 39,90 | 40,50 | 757.900 | | 2008-10-02 | 00:00:00 | 38,52 | 38,60 | 35,20 | 35,20 | 1.438.700 | | 2008-10-03 | 00:00:00 | 34,57 | 37,44 | 34,20 | 34,76 | 1.340.600 | | 2008-10-06 | 00:00:00 | 35,97 | 36,18 | 30,92 | 33,46 | 1.350.000 | | 2008-10-07 | 00:00:00 | 38,77 | 38,77 | 33,79 | 33,88 | 1.169.100 | | 2008-10-08 | 00:00:00 | 37,75 | 42,35 | 36,51 | 41,60 | 2.454.100 | | 2008-10-09 | 00:00:00 | 39,71 | 39,95 | 37,45 | 38,54 | 1.483.700 | | 2008-10-10 | 00:00:00 | 40,93 | 41,26 | 33,82 | 35,19 | 1.618.400 | | 2008-10-13 | 00:00:00 | 39,43 | 39,50 | 36,09 | 36,76 | 1.419.700 | | 2008-10-14 | 00:00:00 | 38,36 | 38,82 | 35,64 | 37,00 | 1.208.000 | | 2008-10-15 | 00:00:00 | 36,00 | 36,15 | 31,79 | 31,98 | 1.159.100 | | 2008-10-16 | 00:00:00 | 34,05 | 34,06 | 28,62 | 30,05 | 1.484.800 | | 2008-10-17 | 00:00:00 | 29,18 | 31,40 | 28,67 | 29,72 | 957.700 | | 2008-10-20 | 00:00:00 | 30,00 | 32,10 | 29,42 | 31,98 | 871.000 | | 2008-10-21 | 00:00:00 | 31,12 | 31,68 | 29,45 | 29,93 | 1.118.700 | | 2008-10-22 | 00:00:00 | 28,70 | 28,70 | 24,16 | 24,52 | 1.185.500 | | 2008-10-23 | 00:00:00 | 23,17 | 26,08 | 22,95 | 23,45 | 1.290.300 | | 2008-10-24 | 00:00:00 | 22,28 | 25,98 | 22,28 | 25,75 | 1.500.000 | | 2008-10-27 | 00:00:00 | 24,55 | 25,98 | 23,55 | 23,57 | 968.600 | | 2008-10-28 | 00:00:00 | 24,53 | 26,50 | 23,27 | 26,26 | 825.300 | | 2008-10-29 | 00:00:00 | 27,87 | 31,92 | 27,58 | 31,31 | 1.295.800 | | 2008-10-30 | 00:00:00 | 31,25 | 32,45 | 28,18 | 30,98 | 946.500 | | 2008-10-31 | 00:00:00 | 30,25 | 32,17 | 29,54 | 31,01 | 692.400 | | 2008-11-03 | 00:00:00 | 31,16 | 33,25 | 31,16 | 32,27 | 570.700 | | 2008-11-04 | 00:00:00 | 34,17 | 36,96 | 34,17 | 36,55 | 764.500 | | 2008-11-05 | 00:00:00 | 34,36 | 36,08 | 33,30 | 33,44 | 934.300 | | 2008-11-06 | 00:00:00 | 32,30 | 33,84 | 28,75 | 28,75 | 1.008.400 | | 2008-11-07 | 00:00:00 | 29,74 | 31,90 | 29,34 | 30,86 | 963.600 | | 2008-11-10 | 00:00:00 | 32,96 | 33,09 | 31,20 | 32,37 | 643.700 | | 2008-11-11 | 00:00:00 | 30,78 | 31,06 | 29,06 | 30,18 | 894.800 | | 2008-11-12 | 00:00:00 | 28,49 | 28,94 | 27,29 | 27,35 | 1.072.800 | | 2008-11-13 | 00:00:00 | 27,40 | 29,85 | 25,05 | 29,76 | 1.243.800 | | 2008-11-14 | 00:00:00 | 28,66 | 30,90 | 27,63 | 27,85 | 1.097.300 | | 2008-11-17 | 00:00:00 | 27,73 | 28,89 | 26,36 | 27,85 | 1.184.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
