(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 | | 2018-03-14 | 00:00:00 | 84,53 | 85,11 | 84,34 | 84,70 | 422.755 | | 2018-03-15 | 00:00:00 | 83,79 | 84,28 | 82,92 | 82,96 | 477.654 | | 2018-03-16 | 00:00:00 | 82,92 | 83,36 | 82,44 | 83,24 | 911.691 | | 2018-03-19 | 00:00:00 | 82,53 | 82,88 | 81,57 | 82,35 | 586.224 | | 2018-03-20 | 00:00:00 | 82,31 | 82,73 | 81,78 | 82,26 | 469.146 | | 2018-03-21 | 00:00:00 | 83,22 | 84,54 | 82,40 | 84,00 | 606.471 | | 2018-03-22 | 00:00:00 | 81,15 | 81,54 | 80,45 | 80,52 | 630.980 | | 2018-03-23 | 00:00:00 | 83,24 | 84,67 | 82,75 | 83,92 | 1.088.352 | | 2018-03-26 | 00:00:00 | 85,51 | 85,88 | 84,98 | 85,22 | 553.670 | | 2018-03-27 | 00:00:00 | 84,87 | 84,94 | 83,35 | 83,66 | 510.245 | | 2018-03-28 | 00:00:00 | 82,43 | 82,85 | 81,96 | 82,32 | 411.371 | | 2018-03-29 | 00:00:00 | 82,44 | 83,36 | 82,40 | 83,24 | 326.977 | | 2018-04-02 | 00:00:00 | 84,16 | 85,46 | 84,04 | 84,53 | 321.027 | | 2018-04-03 | 00:00:00 | 83,70 | 83,92 | 82,52 | 82,66 | 365.614 | | 2018-04-04 | 00:00:00 | 82,14 | 82,19 | 79,45 | 79,67 | 1.202.283 | | 2018-04-05 | 00:00:00 | 79,38 | 79,83 | 77,70 | 78,91 | 994.787 | | 2018-04-06 | 00:00:00 | 79,25 | 80,19 | 78,81 | 79,73 | 505.026 | | 2018-04-09 | 00:00:00 | 78,97 | 80,34 | 78,37 | 79,64 | 386.445 | | 2018-04-10 | 00:00:00 | 79,98 | 81,68 | 79,98 | 81,34 | 567.340 | | 2018-04-11 | 00:00:00 | 82,30 | 83,89 | 82,13 | 82,63 | 809.039 | | 2018-04-12 | 00:00:00 | 81,43 | 81,53 | 80,71 | 80,77 | 733.595 | | 2018-04-13 | 00:00:00 | 82,03 | 83,08 | 81,89 | 82,26 | 527.749 | | 2018-04-16 | 00:00:00 | 82,28 | 82,39 | 80,05 | 80,76 | 415.493 | | 2018-04-17 | 00:00:00 | 80,79 | 81,61 | 80,66 | 81,30 | 267.697 | | 2018-04-18 | 00:00:00 | 82,64 | 83,30 | 81,84 | 82,06 | 515.999 | | 2018-04-19 | 00:00:00 | 82,57 | 82,57 | 80,85 | 81,42 | 436.898 | | 2018-04-20 | 00:00:00 | 81,20 | 81,20 | 80,00 | 80,58 | 409.570 | | 2018-04-23 | 00:00:00 | 79,48 | 80,10 | 79,28 | 79,55 | 290.432 | | 2018-04-24 | 00:00:00 | 80,04 | 80,35 | 79,70 | 80,04 | 285.648 | | 2018-04-25 | 00:00:00 | 79,58 | 80,33 | 79,44 | 79,90 | 325.146 | | 2018-04-26 | 00:00:00 | 80,48 | 80,66 | 79,77 | 80,04 | 318.558 | | 2018-04-27 | 00:00:00 | 80,71 | 81,68 | 80,62 | 81,47 | 333.901 | | 2018-04-30 | 00:00:00 | 80,87 | 81,72 | 80,55 | 81,10 | 330.706 | | 2018-05-01 | 00:00:00 | 79,78 | 81,58 | 79,74 | 81,39 | 373.880 | | 2018-05-02 | 00:00:00 | 80,77 | 82,92 | 80,54 | 81,39 | 545.092 | | 2018-05-03 | 00:00:00 | 82,90 | 82,95 | 82,22 | 82,63 | 393.925 | | 2018-05-04 | 00:00:00 | 82,11 | 82,38 | 81,37 | 81,61 | 316.291 | | 2018-05-07 | 00:00:00 | 81,60 | 82,18 | 81,16 | 81,32 | 228.661 | | 2018-05-08 | 00:00:00 | 81,28 | 82,62 | 80,92 | 82,49 | 389.306 | | 2018-05-09 | 00:00:00 | 82,26 | 82,98 | 82,11 | 82,33 | 458.196 | | 2018-05-10 | 00:00:00 | 76,10 | 78,73 | 76,01 | 78,61 | 2.159.477 | | | << < 81 82 83 84 85 86 87 > >> |
|
