(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-01-16 | 00:00:00 | 99,08 | 100,48 | 98,72 | 100,39 | 396.576 | 2018-01-17 | 00:00:00 | 99,51 | 101,20 | 99,10 | 99,30 | 335.880 | 2018-01-18 | 00:00:00 | 98,27 | 98,75 | 97,58 | 97,85 | 365.030 | 2018-01-19 | 00:00:00 | 99,46 | 99,61 | 98,65 | 98,65 | 505.845 | 2018-01-22 | 00:00:00 | 99,34 | 99,75 | 98,56 | 98,90 | 300.003 | 2018-01-23 | 00:00:00 | 98,54 | 100,20 | 97,91 | 100,03 | 404.771 | 2018-01-24 | 00:00:00 | 101,75 | 104,05 | 101,73 | 103,35 | 620.194 | 2018-01-25 | 00:00:00 | 103,19 | 103,62 | 100,18 | 101,20 | 461.455 | 2018-01-26 | 00:00:00 | 100,89 | 101,34 | 100,29 | 101,25 | 487.256 | 2018-01-29 | 00:00:00 | 101,23 | 101,67 | 100,32 | 100,71 | 666.549 | 2018-01-30 | 00:00:00 | 101,88 | 102,27 | 100,29 | 101,09 | 563.564 | 2018-01-31 | 00:00:00 | 101,08 | 101,68 | 99,17 | 101,16 | 470.701 | 2018-02-01 | 00:00:00 | 99,76 | 101,66 | 99,56 | 101,00 | 491.607 | 2018-02-02 | 00:00:00 | 100,41 | 100,49 | 98,65 | 99,23 | 889.258 | 2018-02-05 | 00:00:00 | 95,29 | 96,03 | 90,51 | 92,63 | 1.809.861 | 2018-02-06 | 00:00:00 | 89,53 | 91,71 | 88,92 | 89,16 | 1.384.219 | 2018-02-07 | 00:00:00 | 86,54 | 87,46 | 85,27 | 85,39 | 1.826.056 | 2018-02-08 | 00:00:00 | 85,03 | 86,10 | 84,23 | 84,96 | 2.013.546 | 2018-02-09 | 00:00:00 | 83,67 | 83,72 | 81,35 | 83,00 | 823.652 | 2018-02-12 | 00:00:00 | 84,31 | 86,23 | 84,21 | 85,62 | 728.538 | 2018-02-13 | 00:00:00 | 84,74 | 85,43 | 84,25 | 85,11 | 405.153 | 2018-02-14 | 00:00:00 | 85,97 | 90,77 | 85,49 | 90,11 | 1.083.382 | 2018-02-15 | 00:00:00 | 90,46 | 91,39 | 89,27 | 90,65 | 969.438 | 2018-02-16 | 00:00:00 | 88,85 | 89,03 | 86,64 | 87,67 | 608.922 | 2018-02-20 | 00:00:00 | 85,91 | 86,34 | 85,30 | 85,50 | 476.446 | 2018-02-21 | 00:00:00 | 85,90 | 87,67 | 85,37 | 85,62 | 615.597 | 2018-02-22 | 00:00:00 | 85,07 | 85,83 | 84,83 | 85,24 | 362.604 | 2018-02-23 | 00:00:00 | 84,33 | 85,14 | 84,05 | 85,02 | 496.192 | 2018-02-26 | 00:00:00 | 85,64 | 85,82 | 84,69 | 85,41 | 439.346 | 2018-02-27 | 00:00:00 | 83,89 | 83,91 | 82,29 | 82,53 | 722.308 | 2018-02-28 | 00:00:00 | 81,09 | 81,95 | 80,66 | 81,02 | 958.922 | 2018-03-01 | 00:00:00 | 79,77 | 81,42 | 79,17 | 81,05 | 813.439 | 2018-03-02 | 00:00:00 | 81,92 | 83,15 | 81,53 | 81,83 | 610.181 | 2018-03-05 | 00:00:00 | 81,21 | 82,70 | 81,10 | 82,34 | 434.996 | 2018-03-06 | 00:00:00 | 83,71 | 84,69 | 83,45 | 83,84 | 461.060 | 2018-03-07 | 00:00:00 | 83,40 | 83,91 | 82,39 | 83,02 | 342.455 | 2018-03-08 | 00:00:00 | 82,62 | 83,25 | 82,07 | 83,21 | 404.637 | 2018-03-09 | 00:00:00 | 83,30 | 83,96 | 82,53 | 82,87 | 400.388 | 2018-03-12 | 00:00:00 | 82,75 | 83,99 | 82,42 | 83,56 | 596.920 | 2018-03-13 | 00:00:00 | 84,82 | 85,15 | 84,08 | 84,37 | 543.080 | 2018-03-14 | 00:00:00 | 84,53 | 85,11 | 84,34 | 84,70 | 422.755 | | << < 81 82 83 84 85 86 87 > >> |
|