(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-12 | 00:00:00 | 78,80 | 78,80 | 75,54 | 77,55 | 658.042 | 2018-10-15 | 00:00:00 | 78,50 | 80,10 | 78,42 | 78,82 | 507.173 | 2018-10-16 | 00:00:00 | 79,40 | 79,74 | 78,35 | 79,13 | 475.354 | 2018-10-17 | 00:00:00 | 79,14 | 79,34 | 77,88 | 78,52 | 32.350 | 2018-10-18 | 00:00:00 | 78,65 | 80,26 | 78,18 | 78,35 | 502.375 | 2018-10-19 | 00:00:00 | 78,76 | 78,98 | 77,56 | 77,88 | 355.159 | 2018-10-22 | 00:00:00 | 77,94 | 77,94 | 76,42 | 77,45 | 345.394 | 2018-10-23 | 00:00:00 | 78,93 | 79,69 | 78,17 | 78,61 | 405.906 | 2018-10-24 | 00:00:00 | 78,50 | 79,09 | 77,29 | 77,90 | 495.948 | 2018-10-25 | 00:00:00 | 77,95 | 78,17 | 74,86 | 75,06 | 685.489 | 2018-10-26 | 00:00:00 | 75,00 | 77,92 | 75,00 | 75,72 | 595.383 | 2018-10-29 | 00:00:00 | 75,87 | 77,47 | 74,61 | 75,46 | 661.907 | 2018-10-30 | 00:00:00 | 75,59 | 77,73 | 75,22 | 77,48 | 505.156 | 2018-10-31 | 00:00:00 | 77,07 | 77,23 | 75,52 | 76,63 | 531.994 | 2018-11-01 | 00:00:00 | 75,50 | 77,65 | 73,55 | 76,65 | 854.047 | 2018-11-02 | 00:00:00 | 75,51 | 77,63 | 75,01 | 76,76 | 724.898 | 2018-11-05 | 00:00:00 | 76,76 | 77,58 | 75,54 | 75,96 | 455.608 | 2018-11-06 | 00:00:00 | 76,04 | 76,50 | 74,25 | 74,44 | 466.348 | 2018-11-07 | 00:00:00 | 74,65 | 74,97 | 73,38 | 73,43 | 515.302 | 2018-11-08 | 00:00:00 | 73,50 | 74,68 | 73,09 | 74,37 | 504.696 | 2018-11-09 | 00:00:00 | 73,76 | 74,19 | 73,02 | 73,69 | 495.991 | 2018-11-12 | 00:00:00 | 73,47 | 73,88 | 71,36 | 71,63 | 465.471 | 2018-11-13 | 00:00:00 | 71,92 | 72,31 | 70,16 | 71,33 | 330.634 | 2018-11-14 | 00:00:00 | 71,20 | 73,32 | 71,04 | 72,51 | 507.124 | 2018-11-15 | 00:00:00 | 72,74 | 74,48 | 72,37 | 74,43 | 504.668 | 2018-11-16 | 00:00:00 | 75,26 | 76,53 | 74,74 | 76,00 | 397.782 | 2018-11-19 | 00:00:00 | 76,00 | 76,45 | 74,91 | 75,19 | 474.047 | 2018-11-20 | 00:00:00 | 75,39 | 75,39 | 73,38 | 74,89 | 383.592 | 2018-11-21 | 00:00:00 | 75,18 | 76,25 | 74,89 | 75,73 | 229.656 | 2018-11-23 | 00:00:00 | 75,22 | 75,54 | 74,19 | 74,38 | 227.362 | 2018-11-26 | 00:00:00 | 74,80 | 75,24 | 73,49 | 73,68 | 267.275 | 2018-11-27 | 00:00:00 | 73,30 | 74,05 | 71,13 | 71,74 | 428.753 | 2018-11-28 | 00:00:00 | 71,82 | 73,97 | 71,34 | 73,86 | 302.406 | 2018-11-29 | 00:00:00 | 74,07 | 74,42 | 73,30 | 73,40 | 305.579 | 2018-11-30 | 00:00:00 | 73,11 | 73,89 | 72,31 | 73,15 | 373.888 | 2018-12-03 | 00:00:00 | 74,04 | 75,27 | 73,51 | 75,17 | 400.724 | 2018-12-04 | 00:00:00 | 75,60 | 76,67 | 75,35 | 75,62 | 428.528 | | << < 101 102 103 104 > >> |
|