(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 2021-01-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-04 | 00:00:00 | 63,98 | 64,22 | 63,45 | 63,78 | 705.410 | | 2018-09-05 | 00:00:00 | 63,80 | 64,07 | 63,43 | 63,55 | 410.898 | | 2018-09-06 | 00:00:00 | 64,01 | 64,38 | 62,93 | 63,27 | 507.217 | | 2018-09-07 | 00:00:00 | 62,09 | 62,18 | 61,70 | 61,95 | 269.227 | | 2018-09-10 | 00:00:00 | 62,10 | 62,15 | 61,06 | 61,20 | 620.833 | | 2018-09-11 | 00:00:00 | 60,22 | 61,34 | 59,90 | 61,14 | 594.578 | | 2018-09-12 | 00:00:00 | 60,54 | 62,51 | 60,42 | 61,54 | 789.377 | | 2018-09-13 | 00:00:00 | 61,97 | 62,11 | 60,98 | 61,19 | 529.135 | | 2018-09-14 | 00:00:00 | 60,94 | 61,53 | 60,55 | 60,97 | 685.309 | | 2018-09-17 | 00:00:00 | 61,37 | 62,22 | 61,18 | 61,65 | 1.183.684 | | 2018-09-18 | 00:00:00 | 62,33 | 62,73 | 61,88 | 62,41 | 601.799 | | 2018-09-19 | 00:00:00 | 62,79 | 63,80 | 62,71 | 63,44 | 536.809 | | 2018-09-20 | 00:00:00 | 64,69 | 64,77 | 63,90 | 64,59 | 737.410 | | 2018-09-21 | 00:00:00 | 63,86 | 64,56 | 63,48 | 63,91 | 982.257 | | 2018-09-24 | 00:00:00 | 68,67 | 68,96 | 67,78 | 68,14 | 5.095.451 | | 2018-09-25 | 00:00:00 | 71,74 | 71,91 | 71,27 | 71,65 | 991.257 | | 2018-09-26 | 00:00:00 | 69,77 | 70,09 | 68,73 | 69,07 | 3.057.558 | | 2018-09-27 | 00:00:00 | 68,74 | 70,64 | 68,56 | 70,50 | 1.292.235 | | 2018-09-28 | 00:00:00 | 70,98 | 71,65 | 70,06 | 70,55 | 794.540 | | 2018-10-01 | 00:00:00 | 70,56 | 70,99 | 70,24 | 70,28 | 521.586 | | 2018-10-02 | 00:00:00 | 70,19 | 72,74 | 70,12 | 72,51 | 1.587.834 | | 2018-10-03 | 00:00:00 | 72,85 | 73,27 | 72,09 | 72,36 | 894.642 | | 2018-10-04 | 00:00:00 | 71,95 | 72,51 | 71,14 | 72,07 | 933.907 | | 2018-10-05 | 00:00:00 | 71,17 | 71,80 | 70,62 | 71,22 | 1.088.536 | | 2018-10-08 | 00:00:00 | 69,62 | 71,23 | 69,09 | 71,16 | 657.485 | | 2018-10-09 | 00:00:00 | 69,54 | 70,93 | 69,05 | 70,46 | 883.405 | | 2018-10-10 | 00:00:00 | 69,72 | 72,22 | 69,14 | 71,34 | 1.324.527 | | 2018-10-11 | 00:00:00 | 73,82 | 78,96 | 73,05 | 78,16 | 2.512.700 | | 2018-10-12 | 00:00:00 | 77,89 | 78,11 | 75,48 | 77,33 | 1.534.354 | | 2018-10-15 | 00:00:00 | 78,36 | 80,32 | 78,27 | 78,89 | 1.684.596 | | 2018-10-16 | 00:00:00 | 78,49 | 80,03 | 77,87 | 79,00 | 1.361.287 | | 2018-10-17 | 00:00:00 | 79,22 | 80,46 | 78,34 | 79,00 | 1.029.116 | | 2018-10-18 | 00:00:00 | 79,31 | 82,67 | 79,01 | 81,63 | 1.167.005 | | 2018-10-19 | 00:00:00 | 81,94 | 82,99 | 81,50 | 81,93 | 763.925 | | 2018-10-22 | 00:00:00 | 82,07 | 82,35 | 81,04 | 81,78 | 1.335.199 | | 2018-10-23 | 00:00:00 | 85,07 | 85,76 | 82,33 | 83,17 | 1.391.872 | | 2018-10-24 | 00:00:00 | 82,92 | 83,65 | 81,69 | 81,81 | 606.239 | | 2018-10-25 | 00:00:00 | 80,77 | 82,05 | 78,26 | 78,46 | 1.346.247 | | 2018-10-26 | 00:00:00 | 79,31 | 82,70 | 79,31 | 80,09 | 1.033.506 | | 2018-10-29 | 00:00:00 | 80,08 | 80,85 | 78,85 | 79,13 | 508.590 | | 2018-10-30 | 00:00:00 | 78,66 | 79,61 | 77,54 | 79,08 | 628.834 | | | << < 81 82 83 84 85 86 87 > >> |
|
