(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 | | 2015-09-03 | 00:00:00 | 58,75 | 60,58 | 58,32 | 58,56 | 808.500 | | 2015-09-04 | 00:00:00 | 57,12 | 57,68 | 55,66 | 57,15 | 1.196.100 | | 2015-09-08 | 00:00:00 | 57,17 | 57,85 | 56,52 | 56,97 | 719.300 | | 2015-09-14 | 00:00:00 | 56,14 | 56,36 | 54,88 | 55,52 | 1.217.200 | | 2015-09-15 | 00:00:00 | 55,34 | 56,12 | 55,14 | 55,55 | 733.600 | | 2015-09-16 | 00:00:00 | 56,95 | 58,82 | 56,73 | 58,73 | 896.200 | | 2015-09-22 | 00:00:00 | 57,51 | 58,01 | 56,58 | 56,89 | 713.800 | | 2015-09-23 | 00:00:00 | 57,84 | 57,90 | 56,57 | 56,75 | 428.400 | | 2015-09-24 | 00:00:00 | 57,81 | 60,95 | 57,64 | 60,80 | 1.331.600 | | 2015-09-25 | 00:00:00 | 59,04 | 59,81 | 58,94 | 59,59 | 750.400 | | 2015-09-28 | 00:00:00 | 59,11 | 59,22 | 57,47 | 57,80 | 705.300 | | 2015-09-30 | 00:00:00 | 57,86 | 59,22 | 57,51 | 59,09 | 745.700 | | 2015-10-01 | 00:00:00 | 60,27 | 60,79 | 58,34 | 58,73 | 922.500 | | 2015-10-02 | 00:00:00 | 60,72 | 63,50 | 60,64 | 63,35 | 1.392.800 | | 2015-10-05 | 00:00:00 | 63,26 | 64,21 | 63,17 | 63,91 | 951.900 | | 2015-10-09 | 00:00:00 | 67,32 | 68,12 | 66,83 | 67,86 | 1.385.800 | | 2015-10-12 | 00:00:00 | 68,87 | 68,90 | 66,11 | 66,73 | 898.300 | | 2015-10-13 | 00:00:00 | 66,09 | 67,65 | 65,79 | 66,74 | 618.200 | | 2015-10-14 | 00:00:00 | 68,49 | 70,54 | 68,35 | 69,96 | 1.202.200 | | 2015-10-19 | 00:00:00 | 69,48 | 69,99 | 67,99 | 68,23 | 1.104.600 | | 2015-10-22 | 00:00:00 | 68,22 | 69,70 | 68,02 | 69,23 | 586.600 | | 2015-10-23 | 00:00:00 | 70,36 | 71,66 | 69,42 | 71,19 | 783.300 | | 2015-10-26 | 00:00:00 | 70,14 | 70,40 | 68,83 | 68,84 | 809.800 | | 2015-10-29 | 00:00:00 | 68,35 | 69,28 | 66,80 | 67,00 | 1.127.400 | | 2015-10-30 | 00:00:00 | 67,32 | 68,05 | 66,79 | 66,87 | 775.700 | | 2015-11-03 | 00:00:00 | 65,99 | 66,76 | 65,30 | 66,13 | 817.700 | | 2015-11-04 | 00:00:00 | 66,86 | 67,20 | 64,84 | 64,92 | 910.900 | | 2015-11-09 | 00:00:00 | 59,81 | 61,10 | 59,28 | 60,94 | 1.254.300 | | 2015-11-17 | 00:00:00 | 60,53 | 60,56 | 58,95 | 59,40 | 1.009.000 | | 2015-11-18 | 00:00:00 | 59,99 | 61,57 | 59,49 | 61,45 | 721.600 | | 2015-11-19 | 00:00:00 | 62,00 | 62,24 | 61,11 | 61,50 | 635.100 | | 2015-11-27 | 00:00:00 | 60,54 | 60,96 | 59,87 | 60,18 | 332.500 | | 2015-11-30 | 00:00:00 | 60,18 | 60,93 | 60,08 | 60,60 | 504.200 | | 2015-12-01 | 00:00:00 | 61,68 | 63,55 | 61,45 | 63,45 | 1.024.500 | | 2015-12-02 | 00:00:00 | 62,77 | 63,51 | 62,07 | 62,71 | 743.900 | | 2015-12-03 | 00:00:00 | 63,68 | 64,07 | 62,75 | 63,03 | 677.400 | | 2015-12-04 | 00:00:00 | 63,11 | 65,35 | 63,07 | 65,18 | 812.600 | | 2015-12-10 | 00:00:00 | 62,84 | 63,51 | 62,62 | 62,65 | 344.000 | | 2015-12-11 | 00:00:00 | 61,69 | 63,06 | 61,66 | 62,40 | 490.900 | | 2015-12-18 | 00:00:00 | 59,45 | 60,50 | 59,18 | 59,52 | 871.600 | | 2015-12-31 | 00:00:00 | 61,72 | 62,03 | 61,43 | 61,93 | 275.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
