(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 | | 2017-08-15 | 00:00:00 | 92,87 | 93,45 | 92,28 | 93,32 | 925.531 | | 2017-08-16 | 00:00:00 | 92,76 | 95,19 | 92,58 | 94,65 | 842.034 | | 2017-08-17 | 00:00:00 | 95,89 | 96,59 | 95,29 | 95,67 | 556.405 | | 2017-08-18 | 00:00:00 | 96,62 | 97,13 | 95,46 | 95,80 | 574.716 | | 2017-08-21 | 00:00:00 | 96,18 | 96,73 | 95,90 | 96,47 | 312.545 | | 2017-08-22 | 00:00:00 | 96,99 | 97,12 | 96,26 | 96,86 | 404.980 | | 2017-08-23 | 00:00:00 | 96,92 | 97,37 | 96,52 | 97,14 | 443.296 | | 2017-08-24 | 00:00:00 | 97,48 | 97,90 | 97,20 | 97,54 | 469.805 | | 2017-08-25 | 00:00:00 | 97,18 | 97,71 | 96,42 | 97,31 | 504.270 | | 2017-08-28 | 00:00:00 | 97,99 | 100,06 | 97,81 | 99,99 | 691.172 | | 2017-08-29 | 00:00:00 | 102,95 | 103,63 | 101,03 | 101,95 | 1.023.574 | | 2017-08-30 | 00:00:00 | 101,59 | 102,35 | 101,41 | 101,88 | 511.429 | | 2017-08-31 | 00:00:00 | 101,83 | 102,63 | 101,45 | 102,49 | 597.947 | | 2017-09-01 | 00:00:00 | 103,55 | 103,59 | 101,88 | 102,87 | 336.218 | | 2017-09-05 | 00:00:00 | 104,57 | 105,56 | 104,35 | 105,47 | 647.938 | | 2017-09-06 | 00:00:00 | 105,26 | 105,29 | 103,40 | 103,92 | 454.129 | | 2017-09-07 | 00:00:00 | 106,01 | 108,29 | 105,47 | 107,90 | 887.333 | | 2017-09-08 | 00:00:00 | 107,73 | 107,86 | 106,37 | 107,32 | 527.508 | | 2017-09-11 | 00:00:00 | 105,17 | 106,04 | 104,13 | 104,26 | 591.301 | | 2017-09-12 | 00:00:00 | 103,58 | 103,92 | 102,47 | 103,36 | 564.282 | | 2017-09-13 | 00:00:00 | 103,05 | 103,26 | 101,52 | 101,89 | 403.459 | | 2017-09-14 | 00:00:00 | 101,50 | 103,21 | 101,33 | 102,63 | 430.912 | | 2017-09-15 | 00:00:00 | 102,94 | 103,37 | 102,50 | 102,57 | 581.895 | | 2017-09-18 | 00:00:00 | 101,06 | 101,26 | 100,16 | 100,68 | 504.390 | | 2017-09-19 | 00:00:00 | 100,52 | 101,11 | 100,26 | 100,84 | 229.870 | | 2017-09-20 | 00:00:00 | 100,88 | 101,81 | 98,02 | 98,94 | 578.778 | | 2017-09-21 | 00:00:00 | 97,94 | 99,49 | 97,85 | 98,40 | 359.933 | | 2017-09-22 | 00:00:00 | 99,76 | 100,59 | 99,24 | 100,15 | 464.833 | | 2017-09-25 | 00:00:00 | 99,55 | 102,12 | 99,41 | 102,06 | 513.624 | | 2017-09-26 | 00:00:00 | 100,73 | 101,06 | 99,21 | 99,57 | 319.797 | | 2017-09-27 | 00:00:00 | 97,69 | 98,33 | 97,56 | 97,87 | 388.382 | | 2017-09-28 | 00:00:00 | 98,05 | 99,04 | 97,88 | 98,48 | 472.438 | | 2017-09-29 | 00:00:00 | 98,49 | 98,76 | 97,63 | 97,66 | 322.653 | | 2017-10-02 | 00:00:00 | 97,63 | 97,98 | 97,00 | 97,28 | 370.545 | | 2017-10-03 | 00:00:00 | 97,14 | 98,00 | 97,10 | 97,59 | 210.831 | | 2017-10-04 | 00:00:00 | 98,33 | 98,73 | 97,74 | 98,32 | 223.041 | | 2017-10-05 | 00:00:00 | 97,78 | 97,89 | 97,15 | 97,21 | 304.462 | | 2017-10-06 | 00:00:00 | 96,22 | 97,64 | 95,66 | 97,57 | 449.363 | | 2017-10-09 | 00:00:00 | 98,50 | 98,80 | 98,19 | 98,54 | 224.581 | | 2017-10-10 | 00:00:00 | 99,72 | 99,80 | 98,55 | 98,68 | 482.274 | | 2017-10-11 | 00:00:00 | 99,32 | 99,59 | 97,92 | 99,49 | 291.567 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
