(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 | | 2003-08-21 | 00:00:00 | 22,88 | 22,88 | 22,11 | 22,50 | 479.000 | | 2003-08-22 | 00:00:00 | 22,06 | 23,90 | 22,05 | 23,40 | 960.400 | | 2003-08-25 | 00:00:00 | 23,70 | 23,70 | 22,31 | 22,53 | 364.400 | | 2003-08-26 | 00:00:00 | 22,29 | 22,81 | 21,76 | 22,18 | 625.600 | | 2003-08-27 | 00:00:00 | 23,39 | 24,15 | 22,89 | 24,14 | 895.000 | | 2003-08-28 | 00:00:00 | 24,19 | 25,00 | 23,78 | 24,81 | 830.400 | | 2003-08-29 | 00:00:00 | 25,59 | 25,59 | 24,24 | 24,24 | 707.400 | | 2003-09-02 | 00:00:00 | 24,20 | 25,38 | 23,43 | 23,52 | 855.000 | | 2003-09-03 | 00:00:00 | 23,21 | 23,70 | 22,75 | 23,25 | 763.600 | | 2003-09-04 | 00:00:00 | 23,14 | 24,72 | 22,81 | 23,95 | 980.200 | | 2003-09-05 | 00:00:00 | 24,65 | 24,95 | 23,80 | 24,17 | 812.800 | | 2003-09-08 | 00:00:00 | 24,39 | 24,49 | 23,66 | 24,02 | 305.000 | | 2003-09-09 | 00:00:00 | 24,81 | 25,39 | 24,34 | 25,03 | 1.056.400 | | 2003-09-10 | 00:00:00 | 25,30 | 25,30 | 24,30 | 24,31 | 518.800 | | 2003-09-11 | 00:00:00 | 24,65 | 24,72 | 23,12 | 24,19 | 923.800 | | 2003-09-12 | 00:00:00 | 24,45 | 24,80 | 23,76 | 23,93 | 703.200 | | 2003-09-15 | 00:00:00 | 24,22 | 24,22 | 23,30 | 24,12 | 453.800 | | 2003-09-16 | 00:00:00 | 24,59 | 24,70 | 24,00 | 24,44 | 567.400 | | 2003-09-17 | 00:00:00 | 24,77 | 25,39 | 24,25 | 25,11 | 924.600 | | 2003-09-18 | 00:00:00 | 25,80 | 26,00 | 25,28 | 25,79 | 1.058.600 | | 2003-09-19 | 00:00:00 | 26,07 | 27,26 | 25,65 | 25,82 | 1.794.400 | | 2003-09-22 | 00:00:00 | 27,00 | 27,27 | 26,12 | 26,36 | 1.377.600 | | 2003-09-23 | 00:00:00 | 26,59 | 26,69 | 24,93 | 25,50 | 2.039.000 | | 2003-09-24 | 00:00:00 | 26,00 | 26,00 | 24,93 | 25,00 | 2.223.800 | | 2003-09-25 | 00:00:00 | 25,48 | 25,50 | 23,50 | 23,80 | 1.769.200 | | 2003-09-26 | 00:00:00 | 23,50 | 23,74 | 22,00 | 22,46 | 1.387.200 | | 2003-09-29 | 00:00:00 | 21,93 | 23,39 | 21,90 | 22,80 | 860.000 | | 2003-09-30 | 00:00:00 | 23,48 | 23,70 | 22,42 | 23,00 | 1.080.600 | | 2003-10-01 | 00:00:00 | 23,24 | 23,24 | 22,21 | 22,85 | 658.400 | | 2003-10-02 | 00:00:00 | 22,60 | 23,50 | 22,50 | 23,35 | 878.800 | | 2003-10-03 | 00:00:00 | 23,25 | 23,70 | 21,51 | 22,08 | 1.276.800 | | 2003-10-06 | 00:00:00 | 21,80 | 22,55 | 21,80 | 22,20 | 612.000 | | 2003-10-07 | 00:00:00 | 22,69 | 22,86 | 22,10 | 22,27 | 647.400 | | 2003-10-08 | 00:00:00 | 22,10 | 22,84 | 22,10 | 22,65 | 630.400 | | 2003-10-09 | 00:00:00 | 22,44 | 22,77 | 22,23 | 22,41 | 727.000 | | 2003-10-10 | 00:00:00 | 23,15 | 23,16 | 22,46 | 22,52 | 385.200 | | 2003-10-13 | 00:00:00 | 22,45 | 22,69 | 22,09 | 22,62 | 828.200 | | 2003-10-14 | 00:00:00 | 22,70 | 22,90 | 22,35 | 22,89 | 603.800 | | 2003-10-15 | 00:00:00 | 22,65 | 23,65 | 22,37 | 22,84 | 879.600 | | 2003-10-16 | 00:00:00 | 22,86 | 24,08 | 22,86 | 23,76 | 1.068.600 | | 2003-10-17 | 00:00:00 | 23,79 | 23,85 | 22,73 | 22,80 | 639.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
