(Login BolsaPT & Canal Forex) |
|
 Royal Gold - [Ticker: RGLD] |     | | Última Trade | 75,620 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,450 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 83,800 x 200 - 83,830 x 500 | EPS | 0,00 | | Abertura | 75,600 | PER | 0,00% | | Máximo | 76,670 | Pagamento Dividendo | | | Mínimo | 75,347 | Data Ex-Dividendo | | | Fecho Anterior | 75,170 | Yield | | | Volume | 428.528 | 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 RGLD de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-16 | 00:00:00 | 77,92 | 78,81 | 76,02 | 76,14 | 810.176 | | 2018-08-17 | 00:00:00 | 76,18 | 79,00 | 76,18 | 78,09 | 724.530 | | 2018-08-20 | 00:00:00 | 78,36 | 79,15 | 76,96 | 77,65 | 546.159 | | 2018-08-21 | 00:00:00 | 77,63 | 78,03 | 76,80 | 77,73 | 415.194 | | 2018-08-22 | 00:00:00 | 77,82 | 78,16 | 77,19 | 77,88 | 271.823 | | 2018-08-23 | 00:00:00 | 77,66 | 77,66 | 75,58 | 75,95 | 433.872 | | 2018-08-24 | 00:00:00 | 76,79 | 79,61 | 76,77 | 78,32 | 601.037 | | 2018-08-27 | 00:00:00 | 78,46 | 78,90 | 78,09 | 78,65 | 553.563 | | 2018-08-28 | 00:00:00 | 79,13 | 79,30 | 76,50 | 77,09 | 782.415 | | 2018-08-29 | 00:00:00 | 77,26 | 77,88 | 76,87 | 77,24 | 304.213 | | 2018-08-30 | 00:00:00 | 77,00 | 77,29 | 75,94 | 76,40 | 353.640 | | 2018-08-31 | 00:00:00 | 76,50 | 77,37 | 75,65 | 76,26 | 454.115 | | 2018-09-04 | 00:00:00 | 75,45 | 75,51 | 74,15 | 74,60 | 632.433 | | 2018-09-05 | 00:00:00 | 74,34 | 75,15 | 73,75 | 74,16 | 544.158 | | 2018-09-06 | 00:00:00 | 74,42 | 75,20 | 73,77 | 74,17 | 384.413 | | 2018-09-07 | 00:00:00 | 73,83 | 74,72 | 72,97 | 74,06 | 530.004 | | 2018-09-10 | 00:00:00 | 74,03 | 74,38 | 73,27 | 73,40 | 706.598 | | 2018-09-11 | 00:00:00 | 72,91 | 72,97 | 71,91 | 72,61 | 490.760 | | 2018-09-12 | 00:00:00 | 72,61 | 75,41 | 72,61 | 74,53 | 621.171 | | 2018-09-13 | 00:00:00 | 75,11 | 75,73 | 74,46 | 74,72 | 540.805 | | 2018-09-14 | 00:00:00 | 74,71 | 75,47 | 74,16 | 74,23 | 436.291 | | 2018-09-17 | 00:00:00 | 75,29 | 78,25 | 74,07 | 77,54 | 1.125.242 | | 2018-09-18 | 00:00:00 | 77,70 | 78,20 | 76,63 | 77,83 | 668.203 | | 2018-09-19 | 00:00:00 | 78,05 | 79,52 | 77,69 | 78,60 | 478.701 | | 2018-09-20 | 00:00:00 | 78,92 | 79,44 | 77,02 | 78,34 | 520.839 | | 2018-09-21 | 00:00:00 | 77,55 | 78,08 | 76,71 | 76,89 | 1.351.144 | | 2018-09-24 | 00:00:00 | 78,31 | 78,77 | 77,50 | 77,76 | 626.812 | | 2018-09-25 | 00:00:00 | 78,10 | 79,38 | 78,06 | 78,25 | 543.377 | | 2018-09-26 | 00:00:00 | 78,11 | 78,99 | 76,57 | 76,66 | 517.600 | | 2018-09-27 | 00:00:00 | 76,62 | 76,75 | 74,79 | 76,45 | 731.059 | | 2018-09-28 | 00:00:00 | 76,69 | 77,54 | 76,25 | 77,06 | 485.613 | | 2018-10-01 | 00:00:00 | 77,23 | 77,65 | 76,43 | 76,91 | 303.272 | | 2018-10-02 | 00:00:00 | 77,38 | 79,28 | 77,38 | 78,69 | 508.891 | | 2018-10-03 | 00:00:00 | 78,99 | 79,20 | 76,31 | 76,41 | 548.905 | | 2018-10-04 | 00:00:00 | 76,61 | 77,71 | 76,19 | 76,77 | 724.341 | | 2018-10-05 | 00:00:00 | 76,67 | 77,55 | 75,72 | 76,37 | 564.542 | | 2018-10-08 | 00:00:00 | 75,58 | 76,43 | 74,04 | 76,23 | 516.264 | | 2018-10-09 | 00:00:00 | 75,70 | 75,88 | 74,29 | 74,70 | 560.797 | | 2018-10-10 | 00:00:00 | 74,69 | 75,28 | 73,17 | 74,70 | 551.481 | | 2018-10-11 | 00:00:00 | 75,57 | 79,76 | 75,25 | 79,06 | 906.702 | | 2018-10-12 | 00:00:00 | 78,80 | 78,80 | 75,54 | 77,55 | 658.042 | | | << < 101 102 103 104 > >> |
|
