(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-29 | 00:00:00 | 14,10 | 14,20 | 13,50 | 14,09 | 378.800 | | 2003-04-30 | 00:00:00 | 14,42 | 15,10 | 14,40 | 15,01 | 395.200 | | 2003-05-01 | 00:00:00 | 15,05 | 16,15 | 14,87 | 16,09 | 528.600 | | 2003-05-02 | 00:00:00 | 16,08 | 17,00 | 15,81 | 16,85 | 811.800 | | 2003-05-05 | 00:00:00 | 16,93 | 18,50 | 16,71 | 17,72 | 687.000 | | 2003-05-06 | 00:00:00 | 18,15 | 18,22 | 16,66 | 17,05 | 989.200 | | 2003-05-07 | 00:00:00 | 17,25 | 17,35 | 16,02 | 16,02 | 608.200 | | 2003-05-08 | 00:00:00 | 16,73 | 18,18 | 16,00 | 17,50 | 753.000 | | 2003-05-09 | 00:00:00 | 17,49 | 17,80 | 17,10 | 17,76 | 403.400 | | 2003-05-12 | 00:00:00 | 18,20 | 18,44 | 17,86 | 18,03 | 686.000 | | 2003-05-13 | 00:00:00 | 18,30 | 18,45 | 17,50 | 17,80 | 633.600 | | 2003-05-14 | 00:00:00 | 17,91 | 18,95 | 17,75 | 18,93 | 645.200 | | 2003-05-15 | 00:00:00 | 19,01 | 20,15 | 19,00 | 19,87 | 965.000 | | 2003-05-16 | 00:00:00 | 20,30 | 20,99 | 20,28 | 20,33 | 1.054.200 | | 2003-05-19 | 00:00:00 | 21,03 | 21,25 | 19,25 | 19,89 | 1.220.600 | | 2003-05-20 | 00:00:00 | 20,05 | 20,30 | 18,85 | 19,39 | 689.000 | | 2003-05-21 | 00:00:00 | 19,70 | 20,47 | 19,19 | 20,11 | 818.400 | | 2003-05-22 | 00:00:00 | 20,00 | 20,34 | 19,16 | 19,43 | 458.800 | | 2003-05-23 | 00:00:00 | 19,56 | 19,97 | 19,52 | 19,84 | 405.800 | | 2003-05-27 | 00:00:00 | 20,60 | 20,70 | 19,15 | 19,28 | 755.400 | | 2003-05-28 | 00:00:00 | 18,00 | 18,34 | 17,45 | 17,76 | 1.401.200 | | 2003-05-29 | 00:00:00 | 17,01 | 18,73 | 17,01 | 18,26 | 1.210.800 | | 2003-05-30 | 00:00:00 | 17,40 | 17,79 | 17,00 | 17,47 | 721.400 | | 2003-06-02 | 00:00:00 | 17,30 | 18,25 | 17,25 | 18,20 | 617.400 | | 2003-06-03 | 00:00:00 | 18,70 | 18,70 | 17,75 | 18,10 | 341.400 | | 2003-06-04 | 00:00:00 | 18,15 | 18,42 | 17,75 | 17,87 | 298.000 | | 2003-06-05 | 00:00:00 | 18,26 | 18,85 | 17,90 | 17,93 | 832.400 | | 2003-06-06 | 00:00:00 | 17,60 | 17,90 | 16,51 | 16,81 | 1.214.200 | | 2003-06-09 | 00:00:00 | 17,32 | 17,40 | 16,89 | 17,05 | 460.000 | | 2003-06-10 | 00:00:00 | 16,25 | 16,65 | 15,62 | 16,13 | 966.600 | | 2003-06-11 | 00:00:00 | 16,25 | 16,65 | 16,14 | 16,32 | 387.000 | | 2003-06-12 | 00:00:00 | 16,11 | 16,70 | 15,98 | 16,68 | 305.200 | | 2003-06-13 | 00:00:00 | 16,72 | 17,75 | 16,40 | 17,73 | 1.357.000 | | 2003-06-16 | 00:00:00 | 18,20 | 18,25 | 17,35 | 17,55 | 752.600 | | 2003-06-17 | 00:00:00 | 17,55 | 18,10 | 17,35 | 18,10 | 634.200 | | 2003-06-18 | 00:00:00 | 17,95 | 18,40 | 17,75 | 18,11 | 1.330.000 | | 2003-06-19 | 00:00:00 | 18,20 | 18,87 | 17,91 | 18,35 | 766.200 | | 2003-06-20 | 00:00:00 | 18,05 | 18,58 | 17,50 | 18,30 | 582.800 | | 2003-06-23 | 00:00:00 | 18,35 | 18,60 | 17,50 | 18,00 | 378.000 | | 2003-06-24 | 00:00:00 | 17,95 | 18,10 | 16,30 | 16,87 | 767.400 | | 2003-06-25 | 00:00:00 | 16,80 | 17,36 | 16,80 | 17,13 | 375.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
