(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-15 | 00:00:00 | 38,09 | 40,31 | 37,00 | 39,78 | 1.044.900 | | 2009-01-16 | 00:00:00 | 41,36 | 42,38 | 40,78 | 42,10 | 1.290.300 | | 2009-01-20 | 00:00:00 | 40,19 | 42,30 | 39,78 | 40,61 | 1.697.100 | | 2009-01-21 | 00:00:00 | 39,40 | 40,06 | 38,32 | 40,02 | 1.183.800 | | 2009-01-22 | 00:00:00 | 39,41 | 41,58 | 39,24 | 40,51 | 1.006.900 | | 2009-01-23 | 00:00:00 | 40,70 | 43,64 | 40,70 | 43,02 | 1.222.900 | | 2009-01-26 | 00:00:00 | 43,64 | 44,95 | 42,50 | 42,92 | 1.336.200 | | 2009-01-27 | 00:00:00 | 43,65 | 44,09 | 42,57 | 43,00 | 802.500 | | 2009-01-28 | 00:00:00 | 44,19 | 44,22 | 42,13 | 42,39 | 1.374.900 | | 2009-01-29 | 00:00:00 | 42,56 | 45,81 | 42,00 | 45,75 | 1.658.600 | | 2009-01-30 | 00:00:00 | 46,05 | 46,49 | 43,70 | 44,46 | 1.132.800 | | 2009-02-02 | 00:00:00 | 43,36 | 44,23 | 42,37 | 42,37 | 1.039.000 | | 2009-02-03 | 00:00:00 | 43,50 | 43,98 | 42,58 | 43,44 | 733.400 | | 2009-02-04 | 00:00:00 | 44,28 | 45,00 | 43,35 | 44,14 | 771.800 | | 2009-02-05 | 00:00:00 | 45,03 | 45,32 | 44,46 | 44,97 | 942.400 | | 2009-02-06 | 00:00:00 | 44,61 | 46,65 | 44,35 | 46,61 | 846.500 | | 2009-02-09 | 00:00:00 | 46,29 | 46,37 | 44,16 | 44,58 | 606.200 | | 2009-02-10 | 00:00:00 | 45,71 | 45,84 | 43,37 | 44,07 | 698.500 | | 2009-02-11 | 00:00:00 | 45,52 | 49,36 | 44,83 | 49,36 | 1.836.900 | | 2009-02-12 | 00:00:00 | 48,10 | 49,30 | 47,41 | 48,96 | 1.128.700 | | 2009-02-13 | 00:00:00 | 47,42 | 48,47 | 47,11 | 47,78 | 531.100 | | 2009-02-17 | 00:00:00 | 48,41 | 50,89 | 48,33 | 50,08 | 1.726.900 | | 2009-02-18 | 00:00:00 | 49,42 | 49,59 | 47,91 | 49,45 | 962.600 | | 2009-02-19 | 00:00:00 | 49,50 | 49,75 | 47,88 | 48,00 | 1.010.300 | | 2009-02-20 | 00:00:00 | 49,22 | 50,75 | 48,28 | 50,08 | 1.467.800 | | 2009-02-23 | 00:00:00 | 49,05 | 49,89 | 47,84 | 49,07 | 875.800 | | 2009-02-24 | 00:00:00 | 48,34 | 48,43 | 45,26 | 45,47 | 1.638.300 | | 2009-02-25 | 00:00:00 | 44,94 | 45,94 | 44,49 | 44,51 | 1.333.600 | | 2009-02-26 | 00:00:00 | 43,59 | 44,79 | 43,19 | 44,10 | 1.173.400 | | 2009-02-27 | 00:00:00 | 44,74 | 45,93 | 43,80 | 45,48 | 1.699.600 | | 2009-03-02 | 00:00:00 | 45,02 | 45,18 | 42,85 | 43,47 | 1.219.600 | | 2009-03-03 | 00:00:00 | 42,75 | 45,06 | 42,27 | 44,08 | 1.024.100 | | 2009-03-04 | 00:00:00 | 45,37 | 46,03 | 44,16 | 44,60 | 1.288.300 | | 2009-03-05 | 00:00:00 | 45,18 | 47,88 | 44,84 | 47,73 | 1.418.000 | | 2009-03-06 | 00:00:00 | 48,48 | 48,97 | 47,06 | 47,87 | 1.197.000 | | 2009-03-09 | 00:00:00 | 47,37 | 47,69 | 46,01 | 46,82 | 1.156.800 | | 2009-03-10 | 00:00:00 | 47,41 | 47,41 | 42,59 | 43,34 | 1.723.000 | | 2009-03-11 | 00:00:00 | 44,36 | 45,88 | 44,10 | 45,13 | 1.089.200 | | 2009-03-12 | 00:00:00 | 45,04 | 45,88 | 44,97 | 45,86 | 702.800 | | 2009-03-13 | 00:00:00 | 46,93 | 47,15 | 45,90 | 46,10 | 527.100 | | 2009-03-16 | 00:00:00 | 46,15 | 47,10 | 45,71 | 46,27 | 647.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
