(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 | | 2018-07-09 | 00:00:00 | 76,64 | 76,85 | 75,92 | 76,02 | 293.724 | | 2018-07-10 | 00:00:00 | 75,71 | 75,98 | 75,50 | 75,98 | 143.410 | | 2018-07-11 | 00:00:00 | 74,00 | 74,32 | 72,75 | 72,94 | 852.672 | | 2018-07-12 | 00:00:00 | 73,33 | 73,98 | 72,96 | 73,13 | 356.988 | | 2018-07-13 | 00:00:00 | 72,35 | 72,68 | 71,91 | 72,08 | 427.658 | | 2018-07-16 | 00:00:00 | 72,34 | 72,78 | 72,00 | 72,43 | 247.462 | | 2018-07-17 | 00:00:00 | 72,14 | 72,87 | 72,00 | 72,56 | 407.206 | | 2018-07-18 | 00:00:00 | 72,56 | 72,96 | 72,23 | 72,80 | 340.570 | | 2018-07-19 | 00:00:00 | 71,13 | 73,51 | 71,05 | 72,23 | 641.414 | | 2018-07-20 | 00:00:00 | 73,07 | 73,58 | 73,02 | 73,43 | 367.836 | | 2018-07-23 | 00:00:00 | 72,48 | 72,51 | 71,82 | 71,88 | 372.331 | | 2018-07-24 | 00:00:00 | 73,32 | 73,52 | 72,55 | 72,83 | 503.604 | | 2018-07-25 | 00:00:00 | 72,96 | 73,50 | 72,80 | 73,32 | 375.781 | | 2018-07-26 | 00:00:00 | 73,02 | 73,30 | 72,53 | 72,60 | 455.714 | | 2018-07-27 | 00:00:00 | 72,86 | 73,56 | 72,69 | 72,98 | 315.940 | | 2018-07-30 | 00:00:00 | 73,20 | 74,06 | 73,10 | 73,53 | 337.903 | | 2018-07-31 | 00:00:00 | 74,50 | 74,87 | 73,78 | 73,85 | 585.253 | | 2018-08-01 | 00:00:00 | 73,57 | 73,61 | 72,52 | 72,65 | 574.686 | | 2018-08-02 | 00:00:00 | 71,64 | 72,44 | 71,34 | 72,00 | 617.460 | | 2018-08-03 | 00:00:00 | 72,57 | 73,69 | 72,55 | 72,98 | 575.659 | | 2018-08-06 | 00:00:00 | 71,15 | 71,58 | 70,57 | 71,04 | 731.151 | | 2018-08-07 | 00:00:00 | 71,42 | 71,57 | 70,44 | 70,52 | 481.261 | | 2018-08-08 | 00:00:00 | 70,58 | 71,48 | 70,52 | 71,20 | 482.404 | | 2018-08-09 | 00:00:00 | 70,93 | 72,56 | 70,46 | 71,30 | 726.097 | | 2018-08-10 | 00:00:00 | 69,07 | 70,16 | 69,02 | 69,97 | 1.184.072 | | 2018-08-13 | 00:00:00 | 68,89 | 69,43 | 68,51 | 69,13 | 963.015 | | 2018-08-14 | 00:00:00 | 68,20 | 68,42 | 67,27 | 67,34 | 883.397 | | 2018-08-15 | 00:00:00 | 65,04 | 65,24 | 63,34 | 63,55 | 1.240.111 | | 2018-08-16 | 00:00:00 | 63,78 | 64,72 | 62,55 | 62,79 | 1.063.187 | | 2018-08-17 | 00:00:00 | 62,72 | 64,91 | 62,71 | 64,50 | 1.340.366 | | 2018-08-20 | 00:00:00 | 64,63 | 64,95 | 64,03 | 64,55 | 768.879 | | 2018-08-21 | 00:00:00 | 64,71 | 65,32 | 64,22 | 65,04 | 449.470 | | 2018-08-22 | 00:00:00 | 65,41 | 66,04 | 65,13 | 65,73 | 565.189 | | 2018-08-23 | 00:00:00 | 65,27 | 65,67 | 64,58 | 64,86 | 536.513 | | 2018-08-24 | 00:00:00 | 65,31 | 66,73 | 65,13 | 65,66 | 505.358 | | 2018-08-27 | 00:00:00 | 66,20 | 66,47 | 65,64 | 66,39 | 320.391 | | 2018-08-28 | 00:00:00 | 67,18 | 67,41 | 65,06 | 65,53 | 516.127 | | 2018-08-29 | 00:00:00 | 66,29 | 66,55 | 65,96 | 66,16 | 391.652 | | 2018-08-30 | 00:00:00 | 66,05 | 66,06 | 65,32 | 65,76 | 340.407 | | 2018-08-31 | 00:00:00 | 65,55 | 65,99 | 65,02 | 65,29 | 378.555 | | 2018-09-04 | 00:00:00 | 63,98 | 64,22 | 63,45 | 63,78 | 705.410 | | | << < 81 82 83 84 85 86 87 > >> |
|
