(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-11 | 00:00:00 | 5,30 | 5,30 | 5,14 | 5,14 | 7.400 | | 2001-12-12 | 00:00:00 | 5,13 | 5,30 | 5,10 | 5,20 | 44.400 | | 2001-12-13 | 00:00:00 | 5,30 | 5,35 | 5,20 | 5,21 | 31.300 | | 2001-12-14 | 00:00:00 | 5,20 | 5,70 | 5,20 | 5,50 | 88.500 | | 2001-12-17 | 00:00:00 | 5,47 | 5,48 | 5,23 | 5,42 | 30.100 | | 2001-12-18 | 00:00:00 | 5,25 | 5,45 | 5,25 | 5,41 | 39.800 | | 2001-12-19 | 00:00:00 | 5,25 | 5,45 | 5,20 | 5,42 | 18.200 | | 2001-12-20 | 00:00:00 | 5,40 | 5,45 | 5,25 | 5,45 | 22.900 | | 2001-12-21 | 00:00:00 | 5,30 | 5,40 | 5,19 | 5,28 | 30.700 | | 2001-12-24 | 00:00:00 | 5,22 | 5,35 | 5,22 | 5,30 | 5.000 | | 2001-12-26 | 00:00:00 | 5,30 | 5,30 | 5,15 | 5,29 | 23.200 | | 2001-12-27 | 00:00:00 | 5,16 | 5,27 | 5,16 | 5,25 | 14.300 | | 2001-12-28 | 00:00:00 | 5,18 | 5,29 | 5,18 | 5,25 | 8.500 | | 2001-12-31 | 00:00:00 | 5,18 | 5,29 | 5,00 | 5,19 | 58.800 | | 2002-01-02 | 00:00:00 | 5,12 | 5,19 | 5,04 | 5,09 | 18.300 | | 2002-01-03 | 00:00:00 | 5,06 | 5,11 | 5,01 | 5,09 | 35.300 | | 2002-01-04 | 00:00:00 | 5,09 | 5,15 | 5,00 | 5,12 | 60.400 | | 2002-01-07 | 00:00:00 | 5,03 | 5,22 | 5,02 | 5,20 | 24.600 | | 2002-01-08 | 00:00:00 | 5,15 | 5,22 | 5,03 | 5,19 | 19.900 | | 2002-01-09 | 00:00:00 | 5,05 | 5,20 | 5,05 | 5,13 | 48.500 | | 2002-01-10 | 00:00:00 | 5,10 | 5,44 | 5,10 | 5,43 | 64.700 | | 2002-01-11 | 00:00:00 | 5,45 | 5,45 | 5,25 | 5,39 | 40.800 | | 2002-01-14 | 00:00:00 | 5,40 | 5,70 | 5,25 | 5,26 | 50.300 | | 2002-01-15 | 00:00:00 | 5,30 | 5,42 | 5,30 | 5,41 | 20.700 | | 2002-01-16 | 00:00:00 | 5,42 | 5,70 | 5,26 | 5,68 | 96.600 | | 2002-01-17 | 00:00:00 | 5,69 | 5,99 | 5,50 | 5,68 | 30.300 | | 2002-01-18 | 00:00:00 | 5,74 | 5,75 | 5,55 | 5,65 | 22.200 | | 2002-01-22 | 00:00:00 | 5,68 | 5,90 | 5,60 | 5,70 | 35.300 | | 2002-01-23 | 00:00:00 | 5,60 | 5,63 | 5,42 | 5,55 | 24.000 | | 2002-01-24 | 00:00:00 | 5,50 | 5,60 | 5,32 | 5,40 | 40.700 | | 2002-01-25 | 00:00:00 | 5,35 | 5,49 | 5,25 | 5,49 | 27.600 | | 2002-01-28 | 00:00:00 | 5,49 | 5,55 | 5,30 | 5,37 | 15.200 | | 2002-01-29 | 00:00:00 | 5,48 | 5,70 | 5,32 | 5,46 | 23.400 | | 2002-01-30 | 00:00:00 | 5,40 | 5,75 | 5,40 | 5,62 | 42.300 | | 2002-01-31 | 00:00:00 | 5,65 | 5,72 | 5,65 | 5,72 | 8.700 | | 2002-02-01 | 00:00:00 | 5,72 | 5,99 | 5,72 | 5,86 | 1.178 | | 2002-02-04 | 00:00:00 | 5,98 | 6,75 | 5,89 | 6,75 | 413.600 | | 2002-02-05 | 00:00:00 | 6,60 | 7,01 | 6,11 | 6,73 | 299.100 | | 2002-02-06 | 00:00:00 | 7,01 | 7,20 | 6,73 | 7,00 | 379.200 | | 2002-02-07 | 00:00:00 | 6,97 | 7,08 | 6,56 | 6,60 | 134.100 | | 2002-02-08 | 00:00:00 | 6,85 | 7,00 | 6,72 | 6,90 | 117.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
