(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-16 | 00:00:00 | 46,15 | 47,10 | 45,71 | 46,27 | 647.500 | | 2009-03-17 | 00:00:00 | 45,45 | 45,97 | 43,81 | 44,58 | 906.400 | | 2009-03-18 | 00:00:00 | 43,85 | 47,12 | 41,24 | 47,12 | 2.070.600 | | 2009-03-19 | 00:00:00 | 49,21 | 51,90 | 49,05 | 51,32 | 1.881.300 | | 2009-03-20 | 00:00:00 | 51,03 | 52,29 | 50,86 | 51,70 | 936.700 | | 2009-03-23 | 00:00:00 | 52,35 | 53,84 | 52,01 | 52,35 | 1.348.200 | | 2009-03-24 | 00:00:00 | 51,16 | 53,17 | 50,80 | 52,38 | 816.600 | | 2009-03-25 | 00:00:00 | 51,86 | 54,00 | 51,68 | 54,00 | 1.190.900 | | 2009-03-26 | 00:00:00 | 54,79 | 55,25 | 53,58 | 54,22 | 917.800 | | 2009-03-27 | 00:00:00 | 52,63 | 53,62 | 52,08 | 52,69 | 536.000 | | 2009-03-30 | 00:00:00 | 50,98 | 53,08 | 50,88 | 51,94 | 809.600 | | 2009-03-31 | 00:00:00 | 52,95 | 54,83 | 51,98 | 54,35 | 1.164.200 | | 2009-04-01 | 00:00:00 | 54,72 | 56,89 | 54,61 | 56,89 | 1.109.800 | | 2009-04-02 | 00:00:00 | 56,10 | 56,10 | 53,15 | 54,09 | 2.112.300 | | 2009-04-03 | 00:00:00 | 54,00 | 54,25 | 49,65 | 49,84 | 1.953.700 | | 2009-04-06 | 00:00:00 | 48,78 | 48,83 | 46,33 | 46,69 | 1.956.000 | | 2009-04-07 | 00:00:00 | 47,52 | 48,66 | 47,44 | 47,88 | 1.123.400 | | 2009-04-08 | 00:00:00 | 48,51 | 48,58 | 46,97 | 47,26 | 667.200 | | 2009-04-09 | 00:00:00 | 47,45 | 47,49 | 45,42 | 45,52 | 851.400 | | 2009-04-13 | 00:00:00 | 46,54 | 46,90 | 45,68 | 45,92 | 693.800 | | 2009-04-14 | 00:00:00 | 46,73 | 46,89 | 45,50 | 45,52 | 778.900 | | 2009-04-15 | 00:00:00 | 45,57 | 46,47 | 45,51 | 45,99 | 688.000 | | 2009-04-16 | 00:00:00 | 45,68 | 45,74 | 43,59 | 43,89 | 774.800 | | 2009-04-17 | 00:00:00 | 42,91 | 43,10 | 40,41 | 41,59 | 1.515.200 | | 2009-04-20 | 00:00:00 | 42,39 | 46,50 | 42,39 | 45,78 | 1.658.400 | | 2009-04-21 | 00:00:00 | 45,28 | 45,55 | 42,40 | 43,50 | 1.508.600 | | 2009-04-22 | 00:00:00 | 43,33 | 45,47 | 43,17 | 44,31 | 1.082.700 | | 2009-04-23 | 00:00:00 | 45,36 | 47,82 | 44,80 | 46,43 | 1.156.900 | | 2009-04-24 | 00:00:00 | 47,84 | 50,51 | 47,77 | 50,22 | 1.524.500 | | 2009-04-27 | 00:00:00 | 49,20 | 50,00 | 48,48 | 49,15 | 732.900 | | 2009-04-28 | 00:00:00 | 47,30 | 48,36 | 47,17 | 47,64 | 717.400 | | 2009-04-29 | 00:00:00 | 48,54 | 49,50 | 48,17 | 48,69 | 838.800 | | 2009-04-30 | 00:00:00 | 48,31 | 48,99 | 47,91 | 48,40 | 1.207.400 | | 2009-05-01 | 00:00:00 | 48,96 | 50,28 | 48,60 | 49,56 | 1.079.200 | | 2009-05-04 | 00:00:00 | 49,80 | 51,31 | 49,80 | 51,25 | 897.700 | | 2009-05-05 | 00:00:00 | 51,86 | 51,87 | 49,26 | 50,00 | 787.900 | | 2009-05-06 | 00:00:00 | 52,10 | 52,81 | 51,70 | 52,68 | 868.000 | | 2009-05-07 | 00:00:00 | 54,07 | 54,28 | 51,78 | 53,55 | 1.461.300 | | 2009-05-08 | 00:00:00 | 55,10 | 58,03 | 54,59 | 58,03 | 1.641.400 | | 2009-05-11 | 00:00:00 | 56,33 | 57,94 | 56,33 | 57,93 | 1.018.900 | | 2009-05-12 | 00:00:00 | 58,53 | 60,19 | 58,13 | 59,82 | 1.427.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
