(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-17 | 00:00:00 | 27,73 | 28,89 | 26,36 | 27,85 | 1.184.100 | | 2008-11-18 | 00:00:00 | 27,72 | 28,82 | 27,08 | 27,70 | 990.800 | | 2008-11-19 | 00:00:00 | 27,93 | 29,41 | 26,08 | 26,19 | 1.098.700 | | 2008-11-20 | 00:00:00 | 27,91 | 28,36 | 26,23 | 26,73 | 1.617.600 | | 2008-11-21 | 00:00:00 | 30,80 | 33,41 | 29,86 | 33,41 | 2.370.300 | | 2008-11-24 | 00:00:00 | 34,56 | 36,68 | 33,50 | 34,84 | 1.323.200 | | 2008-11-25 | 00:00:00 | 37,32 | 37,45 | 34,64 | 35,77 | 1.078.700 | | 2008-11-26 | 00:00:00 | 35,22 | 36,48 | 34,94 | 35,79 | 868.200 | | 2008-11-28 | 00:00:00 | 37,78 | 38,23 | 35,84 | 38,23 | 720.500 | | 2008-12-01 | 00:00:00 | 35,30 | 35,38 | 32,17 | 32,22 | 995.200 | | 2008-12-02 | 00:00:00 | 35,45 | 35,46 | 32,77 | 33,96 | 1.030.800 | | 2008-12-03 | 00:00:00 | 32,38 | 33,90 | 32,01 | 32,67 | 1.159.900 | | 2008-12-04 | 00:00:00 | 32,29 | 34,08 | 32,29 | 33,16 | 1.400.900 | | 2008-12-05 | 00:00:00 | 33,16 | 34,31 | 31,70 | 34,25 | 1.052.000 | | 2008-12-08 | 00:00:00 | 36,51 | 37,69 | 35,52 | 36,14 | 882.800 | | 2008-12-09 | 00:00:00 | 36,20 | 38,66 | 35,70 | 37,34 | 965.400 | | 2008-12-10 | 00:00:00 | 39,30 | 40,98 | 38,45 | 40,24 | 1.178.700 | | 2008-12-11 | 00:00:00 | 40,86 | 42,64 | 39,12 | 39,95 | 1.541.100 | | 2008-12-12 | 00:00:00 | 41,02 | 42,26 | 39,50 | 40,65 | 1.112.500 | | 2008-12-15 | 00:00:00 | 42,11 | 44,17 | 41,64 | 43,00 | 1.252.900 | | 2008-12-16 | 00:00:00 | 44,49 | 44,75 | 42,60 | 44,68 | 1.500.700 | | 2008-12-17 | 00:00:00 | 45,06 | 46,49 | 43,32 | 43,60 | 1.143.000 | | 2008-12-18 | 00:00:00 | 44,47 | 44,57 | 39,71 | 40,16 | 1.819.900 | | 2008-12-19 | 00:00:00 | 41,15 | 43,90 | 40,76 | 43,22 | 2.026.400 | | 2008-12-22 | 00:00:00 | 43,30 | 44,21 | 40,67 | 41,36 | 787.200 | | 2008-12-23 | 00:00:00 | 42,61 | 43,58 | 41,84 | 42,74 | 821.300 | | 2008-12-24 | 00:00:00 | 42,87 | 43,48 | 41,73 | 42,02 | 274.200 | | 2008-12-26 | 00:00:00 | 42,63 | 43,42 | 41,17 | 42,79 | 423.200 | | 2008-12-29 | 00:00:00 | 43,91 | 44,00 | 42,78 | 43,43 | 622.600 | | 2008-12-30 | 00:00:00 | 43,41 | 43,54 | 42,40 | 42,58 | 708.300 | | 2008-12-31 | 00:00:00 | 42,15 | 44,14 | 42,11 | 43,92 | 606.700 | | 2009-01-02 | 00:00:00 | 43,98 | 44,85 | 42,81 | 43,26 | 676.700 | | 2009-01-05 | 00:00:00 | 42,62 | 42,62 | 40,01 | 40,87 | 1.533.100 | | 2009-01-06 | 00:00:00 | 42,20 | 44,15 | 41,15 | 42,99 | 1.207.200 | | 2009-01-07 | 00:00:00 | 43,41 | 43,41 | 40,56 | 40,80 | 981.300 | | 2009-01-08 | 00:00:00 | 42,42 | 43,49 | 41,84 | 42,65 | 1.153.400 | | 2009-01-09 | 00:00:00 | 42,21 | 42,63 | 40,64 | 40,81 | 693.500 | | 2009-01-12 | 00:00:00 | 39,75 | 39,75 | 36,24 | 36,76 | 1.558.300 | | 2009-01-13 | 00:00:00 | 37,57 | 39,72 | 37,09 | 39,35 | 1.227.400 | | 2009-01-14 | 00:00:00 | 37,83 | 39,00 | 36,71 | 38,29 | 1.413.100 | | 2009-01-15 | 00:00:00 | 38,09 | 40,31 | 37,00 | 39,78 | 1.044.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
