(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 | 2018-05-10 | 00:00:00 | 76,10 | 78,73 | 76,01 | 78,61 | 2.159.477 | 2018-05-11 | 00:00:00 | 78,99 | 80,13 | 78,67 | 79,71 | 807.242 | 2018-05-14 | 00:00:00 | 80,06 | 80,55 | 79,10 | 79,91 | 1.020.150 | 2018-05-15 | 00:00:00 | 78,10 | 78,65 | 77,82 | 78,09 | 562.692 | 2018-05-16 | 00:00:00 | 78,00 | 78,32 | 77,54 | 78,15 | 536.561 | 2018-05-17 | 00:00:00 | 78,53 | 78,53 | 77,78 | 78,08 | 430.084 | 2018-05-18 | 00:00:00 | 77,82 | 78,47 | 77,73 | 77,95 | 500.536 | 2018-05-21 | 00:00:00 | 77,49 | 77,55 | 76,62 | 76,72 | 562.108 | 2018-05-22 | 00:00:00 | 77,98 | 78,12 | 76,75 | 76,82 | 640.648 | 2018-05-23 | 00:00:00 | 76,20 | 78,20 | 76,16 | 77,68 | 632.954 | 2018-05-24 | 00:00:00 | 77,16 | 78,01 | 77,05 | 77,90 | 455.802 | 2018-05-25 | 00:00:00 | 77,12 | 77,30 | 76,41 | 77,04 | 486.786 | 2018-05-29 | 00:00:00 | 76,77 | 77,78 | 76,44 | 76,91 | 540.014 | 2018-05-30 | 00:00:00 | 78,00 | 78,93 | 77,77 | 78,49 | 466.913 | 2018-05-31 | 00:00:00 | 79,25 | 80,15 | 79,07 | 79,52 | 595.012 | 2018-06-01 | 00:00:00 | 78,70 | 79,68 | 78,66 | 79,03 | 438.607 | 2018-06-04 | 00:00:00 | 80,53 | 80,61 | 79,34 | 79,47 | 278.744 | 2018-06-05 | 00:00:00 | 80,22 | 80,60 | 79,78 | 80,20 | 297.201 | 2018-06-06 | 00:00:00 | 80,47 | 80,70 | 79,62 | 80,19 | 304.555 | 2018-06-07 | 00:00:00 | 80,42 | 80,55 | 78,90 | 79,45 | 468.232 | 2018-06-08 | 00:00:00 | 78,69 | 78,90 | 78,06 | 78,51 | 565.029 | 2018-06-11 | 00:00:00 | 78,09 | 78,72 | 77,82 | 78,60 | 390.588 | 2018-06-12 | 00:00:00 | 78,02 | 78,87 | 77,95 | 78,71 | 338.924 | 2018-06-13 | 00:00:00 | 78,31 | 79,11 | 77,97 | 78,60 | 473.814 | 2018-06-14 | 00:00:00 | 78,42 | 79,45 | 78,30 | 79,31 | 444.171 | 2018-06-15 | 00:00:00 | 77,47 | 77,59 | 76,00 | 76,84 | 1.454.629 | 2018-06-18 | 00:00:00 | 74,46 | 75,46 | 74,35 | 75,19 | 762.305 | 2018-06-19 | 00:00:00 | 74,27 | 75,36 | 74,12 | 74,68 | 497.125 | 2018-06-20 | 00:00:00 | 75,75 | 75,75 | 74,53 | 74,64 | 309.710 | 2018-06-21 | 00:00:00 | 74,08 | 74,69 | 74,02 | 74,67 | 363.002 | 2018-06-22 | 00:00:00 | 75,61 | 76,32 | 75,46 | 75,83 | 374.793 | 2018-06-25 | 00:00:00 | 75,28 | 75,66 | 74,93 | 75,20 | 325.953 | 2018-06-26 | 00:00:00 | 74,93 | 76,09 | 74,93 | 75,56 | 271.005 | 2018-06-27 | 00:00:00 | 74,85 | 75,19 | 74,56 | 74,79 | 253.332 | 2018-06-28 | 00:00:00 | 74,72 | 75,62 | 74,67 | 75,21 | 274.295 | 2018-06-29 | 00:00:00 | 76,21 | 77,34 | 76,02 | 77,09 | 554.644 | 2018-07-02 | 00:00:00 | 75,90 | 76,17 | 75,24 | 75,85 | 380.151 | 2018-07-03 | 00:00:00 | 76,72 | 77,57 | 76,59 | 76,75 | 257.649 | 2018-07-05 | 00:00:00 | 76,87 | 77,21 | 76,53 | 77,08 | 327.620 | 2018-07-06 | 00:00:00 | 75,92 | 76,23 | 75,70 | 76,05 | 446.148 | 2018-07-09 | 00:00:00 | 76,64 | 76,85 | 75,92 | 76,02 | 293.724 | | << < 81 82 83 84 85 86 87 > >> |
|