(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-11 | 00:00:00 | 99,32 | 99,59 | 97,92 | 99,49 | 291.567 | | 2017-10-12 | 00:00:00 | 98,81 | 99,63 | 98,55 | 99,03 | 241.610 | | 2017-10-13 | 00:00:00 | 100,90 | 100,90 | 99,94 | 100,44 | 315.868 | | 2017-10-16 | 00:00:00 | 100,22 | 100,43 | 97,94 | 98,40 | 250.558 | | 2017-10-17 | 00:00:00 | 97,46 | 97,49 | 96,47 | 97,28 | 358.521 | | 2017-10-18 | 00:00:00 | 97,56 | 97,98 | 96,79 | 97,19 | 581.470 | | 2017-10-19 | 00:00:00 | 98,85 | 99,10 | 97,89 | 98,35 | 336.765 | | 2017-10-20 | 00:00:00 | 98,02 | 98,08 | 97,02 | 97,58 | 244.738 | | 2017-10-23 | 00:00:00 | 97,66 | 99,01 | 97,64 | 98,23 | 365.115 | | 2017-10-24 | 00:00:00 | 97,86 | 98,00 | 97,12 | 97,42 | 275.832 | | 2017-10-25 | 00:00:00 | 97,16 | 97,63 | 96,90 | 97,19 | 280.204 | | 2017-10-26 | 00:00:00 | 97,37 | 97,39 | 95,87 | 96,15 | 448.613 | | 2017-10-27 | 00:00:00 | 97,13 | 98,13 | 96,99 | 97,49 | 321.419 | | 2017-10-30 | 00:00:00 | 98,32 | 99,71 | 97,99 | 98,83 | 340.381 | | 2017-10-31 | 00:00:00 | 98,52 | 98,64 | 97,72 | 98,27 | 213.053 | | 2017-11-01 | 00:00:00 | 98,71 | 99,35 | 97,87 | 98,19 | 530.640 | | 2017-11-02 | 00:00:00 | 95,02 | 95,41 | 89,79 | 90,58 | 1.768.519 | | 2017-11-03 | 00:00:00 | 91,86 | 92,05 | 90,14 | 91,26 | 614.610 | | 2017-12-12 | 00:00:00 | 90,10 | 90,57 | 89,72 | 90,47 | 394.707 | | 2017-12-13 | 00:00:00 | 90,31 | 93,22 | 89,95 | 92,44 | 825.665 | | 2017-12-14 | 00:00:00 | 92,74 | 93,17 | 91,60 | 91,89 | 444.743 | | 2017-12-15 | 00:00:00 | 93,19 | 93,20 | 91,99 | 92,13 | 366.194 | | 2017-12-18 | 00:00:00 | 94,24 | 95,27 | 94,13 | 94,67 | 541.987 | | 2017-12-19 | 00:00:00 | 93,32 | 94,64 | 93,22 | 94,37 | 283.228 | | 2017-12-20 | 00:00:00 | 95,22 | 95,85 | 95,14 | 95,65 | 250.970 | | 2017-12-21 | 00:00:00 | 94,92 | 95,45 | 94,78 | 95,07 | 284.870 | | 2017-12-22 | 00:00:00 | 95,49 | 96,50 | 95,49 | 96,05 | 167.205 | | 2017-12-26 | 00:00:00 | 96,45 | 97,45 | 96,20 | 97,19 | 186.781 | | 2017-12-27 | 00:00:00 | 97,30 | 97,75 | 96,94 | 97,50 | 476.119 | | 2017-12-28 | 00:00:00 | 97,58 | 97,80 | 96,88 | 97,54 | 199.729 | | 2017-12-29 | 00:00:00 | 99,50 | 99,53 | 98,53 | 98,89 | 401.152 | | 2018-01-02 | 00:00:00 | 100,71 | 101,13 | 100,18 | 100,72 | 512.617 | | 2018-01-03 | 00:00:00 | 100,38 | 100,40 | 97,33 | 98,78 | 517.591 | | 2018-01-04 | 00:00:00 | 98,45 | 98,60 | 97,46 | 98,08 | 374.748 | | 2018-01-05 | 00:00:00 | 97,70 | 98,60 | 97,46 | 98,29 | 272.755 | | 2018-01-08 | 00:00:00 | 98,54 | 98,66 | 97,44 | 97,71 | 458.982 | | 2018-01-09 | 00:00:00 | 96,70 | 97,45 | 95,60 | 97,05 | 354.666 | | 2018-01-10 | 00:00:00 | 98,21 | 98,23 | 97,44 | 97,90 | 271.131 | | 2018-01-11 | 00:00:00 | 98,37 | 98,68 | 97,97 | 98,05 | 288.124 | | 2018-01-12 | 00:00:00 | 99,62 | 100,55 | 99,21 | 100,45 | 443.933 | | 2018-01-16 | 00:00:00 | 99,08 | 100,48 | 98,72 | 100,39 | 396.576 | | | << < 81 82 83 84 85 86 87 > >> |
|
