(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-25 | 00:00:00 | 16,80 | 17,36 | 16,80 | 17,13 | 375.600 | | 2003-06-26 | 00:00:00 | 16,92 | 16,99 | 16,50 | 16,72 | 335.400 | | 2003-06-27 | 00:00:00 | 17,00 | 17,15 | 16,38 | 16,90 | 317.400 | | 2003-06-30 | 00:00:00 | 17,37 | 17,37 | 16,73 | 17,00 | 334.000 | | 2003-07-01 | 00:00:00 | 17,38 | 17,98 | 17,24 | 17,90 | 460.800 | | 2003-07-02 | 00:00:00 | 17,80 | 18,35 | 17,78 | 18,10 | 739.800 | | 2003-07-03 | 00:00:00 | 18,34 | 18,34 | 17,81 | 17,89 | 216.200 | | 2003-07-07 | 00:00:00 | 17,25 | 17,79 | 16,85 | 17,24 | 693.400 | | 2003-07-08 | 00:00:00 | 17,30 | 17,45 | 16,67 | 16,75 | 406.800 | | 2003-07-09 | 00:00:00 | 16,72 | 17,09 | 16,61 | 16,89 | 177.600 | | 2003-07-10 | 00:00:00 | 16,20 | 17,37 | 16,11 | 17,08 | 269.200 | | 2003-07-11 | 00:00:00 | 17,06 | 17,15 | 16,81 | 17,03 | 156.800 | | 2003-07-14 | 00:00:00 | 17,02 | 17,40 | 16,98 | 17,00 | 172.600 | | 2003-07-15 | 00:00:00 | 17,00 | 17,19 | 15,60 | 15,79 | 1.229.200 | | 2003-07-16 | 00:00:00 | 15,60 | 15,79 | 15,09 | 15,51 | 679.600 | | 2003-07-17 | 00:00:00 | 15,50 | 16,61 | 15,36 | 16,25 | 511.600 | | 2003-07-18 | 00:00:00 | 15,83 | 16,24 | 15,75 | 15,97 | 136.000 | | 2003-07-21 | 00:00:00 | 16,25 | 17,50 | 16,15 | 17,35 | 700.600 | | 2003-07-22 | 00:00:00 | 17,49 | 17,89 | 17,00 | 17,45 | 305.200 | | 2003-07-23 | 00:00:00 | 18,15 | 18,87 | 17,81 | 18,81 | 946.800 | | 2003-07-24 | 00:00:00 | 18,76 | 19,20 | 18,50 | 18,90 | 693.000 | | 2003-07-25 | 00:00:00 | 19,49 | 19,65 | 19,21 | 19,40 | 653.800 | | 2003-07-28 | 00:00:00 | 20,00 | 20,40 | 19,09 | 19,50 | 699.000 | | 2003-07-29 | 00:00:00 | 19,33 | 19,85 | 18,80 | 19,50 | 551.800 | | 2003-07-30 | 00:00:00 | 19,35 | 19,86 | 19,17 | 19,62 | 400.600 | | 2003-07-31 | 00:00:00 | 19,50 | 19,86 | 19,20 | 19,69 | 253.600 | | 2003-08-01 | 00:00:00 | 19,20 | 20,45 | 19,20 | 19,50 | 650.400 | | 2003-08-04 | 00:00:00 | 19,30 | 20,70 | 19,30 | 20,70 | 313.800 | | 2003-08-05 | 00:00:00 | 20,50 | 21,40 | 19,96 | 20,76 | 421.400 | | 2003-08-06 | 00:00:00 | 21,00 | 22,74 | 20,85 | 22,39 | 1.283.400 | | 2003-08-07 | 00:00:00 | 22,75 | 23,30 | 22,30 | 22,94 | 867.400 | | 2003-08-08 | 00:00:00 | 23,17 | 23,17 | 20,01 | 20,20 | 2.127.800 | | 2003-08-11 | 00:00:00 | 20,25 | 21,48 | 19,43 | 21,25 | 2.658.600 | | 2003-08-12 | 00:00:00 | 21,40 | 22,20 | 20,80 | 20,81 | 588.000 | | 2003-08-13 | 00:00:00 | 20,01 | 21,42 | 19,95 | 21,30 | 1.071.600 | | 2003-08-14 | 00:00:00 | 21,88 | 21,94 | 21,20 | 21,50 | 676.200 | | 2003-08-15 | 00:00:00 | 21,57 | 21,57 | 21,02 | 21,05 | 440.800 | | 2003-08-18 | 00:00:00 | 21,01 | 21,18 | 20,52 | 20,69 | 480.000 | | 2003-08-19 | 00:00:00 | 20,40 | 21,90 | 20,33 | 21,40 | 584.800 | | 2003-08-20 | 00:00:00 | 22,00 | 23,00 | 21,85 | 22,89 | 852.400 | | 2003-08-21 | 00:00:00 | 22,88 | 22,88 | 22,11 | 22,50 | 479.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
