(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-01-23 | 00:00:00 | 109,37 | 111,00 | 108,94 | 110,11 | 270.200 | | 2012-01-24 | 00:00:00 | 108,58 | 109,16 | 106,93 | 107,30 | 345.600 | | 2012-01-25 | 00:00:00 | 106,80 | 111,52 | 105,21 | 110,82 | 1.070.100 | | 2012-01-26 | 00:00:00 | 111,76 | 114,24 | 111,06 | 111,94 | 708.400 | | 2012-01-27 | 00:00:00 | 113,09 | 115,00 | 113,00 | 114,24 | 502.600 | | 2012-01-30 | 00:00:00 | 113,29 | 113,99 | 112,81 | 113,42 | 402.200 | | 2012-01-31 | 00:00:00 | 115,17 | 115,44 | 112,09 | 114,41 | 434.800 | | 2012-02-01 | 00:00:00 | 115,81 | 116,06 | 114,63 | 114,84 | 498.400 | | 2012-02-02 | 00:00:00 | 118,00 | 118,32 | 116,00 | 116,97 | 544.300 | | 2012-02-03 | 00:00:00 | 116,55 | 117,18 | 114,65 | 116,17 | 651.100 | | 2012-02-06 | 00:00:00 | 119,44 | 119,73 | 117,53 | 118,01 | 1.049.000 | | 2012-02-07 | 00:00:00 | 115,65 | 116,42 | 114,39 | 114,60 | 777.700 | | 2012-02-08 | 00:00:00 | 115,28 | 116,13 | 114,00 | 114,56 | 376.500 | | 2012-02-09 | 00:00:00 | 115,17 | 115,95 | 114,19 | 114,45 | 399.800 | | 2012-02-10 | 00:00:00 | 113,31 | 113,72 | 111,73 | 112,57 | 418.700 | | 2012-02-13 | 00:00:00 | 113,69 | 113,86 | 112,03 | 112,92 | 354.800 | | 2012-02-14 | 00:00:00 | 112,73 | 113,09 | 110,78 | 112,27 | 320.700 | | 2012-02-15 | 00:00:00 | 113,06 | 113,18 | 110,85 | 111,36 | 352.600 | | 2012-02-16 | 00:00:00 | 109,22 | 112,14 | 108,63 | 111,38 | 518.900 | | 2012-02-17 | 00:00:00 | 112,31 | 112,70 | 110,63 | 111,05 | 383.500 | | 2012-02-21 | 00:00:00 | 112,13 | 113,39 | 111,56 | 113,06 | 369.800 | | 2012-02-22 | 00:00:00 | 112,01 | 115,58 | 111,89 | 114,74 | 409.800 | | 2012-02-23 | 00:00:00 | 117,45 | 117,78 | 115,68 | 116,88 | 578.500 | | 2012-02-24 | 00:00:00 | 116,48 | 116,88 | 115,29 | 115,73 | 304.900 | | 2012-02-27 | 00:00:00 | 115,16 | 116,11 | 114,70 | 114,86 | 291.100 | | 2012-02-28 | 00:00:00 | 115,87 | 117,99 | 115,79 | 117,41 | 388.600 | | 2012-02-29 | 00:00:00 | 117,94 | 118,27 | 113,16 | 114,73 | 684.700 | | 2012-03-01 | 00:00:00 | 115,69 | 117,28 | 115,39 | 115,98 | 409.300 | | 2012-03-02 | 00:00:00 | 114,72 | 114,97 | 113,52 | 114,02 | 284.100 | | 2012-03-05 | 00:00:00 | 113,05 | 113,42 | 110,87 | 111,17 | 515.100 | | 2012-03-06 | 00:00:00 | 108,76 | 108,92 | 107,04 | 108,48 | 537.500 | | 2012-03-07 | 00:00:00 | 108,60 | 109,82 | 108,00 | 109,30 | 270.900 | | 2012-03-08 | 00:00:00 | 112,13 | 112,62 | 110,97 | 111,66 | 517.300 | | 2012-03-09 | 00:00:00 | 111,04 | 113,11 | 110,39 | 112,41 | 654.100 | | 2012-03-12 | 00:00:00 | 112,05 | 112,43 | 111,15 | 111,38 | 398.700 | | 2012-03-13 | 00:00:00 | 111,87 | 112,66 | 109,60 | 110,62 | 606.300 | | 2012-03-14 | 00:00:00 | 108,98 | 109,32 | 105,11 | 106,67 | 1.252.300 | | 2012-03-15 | 00:00:00 | 106,22 | 106,40 | 103,50 | 104,01 | 1.393.800 | | 2012-03-16 | 00:00:00 | 103,19 | 104,15 | 101,26 | 101,49 | 2.463.200 | | 2012-03-19 | 00:00:00 | 102,53 | 104,39 | 101,93 | 101,97 | 1.220.200 | | 2012-03-20 | 00:00:00 | 101,03 | 102,89 | 100,00 | 102,35 | 915.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
