(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 | 2002-04-09 | 00:00:00 | 9,20 | 9,20 | 8,75 | 8,79 | 100.000 | 2002-04-10 | 00:00:00 | 8,82 | 9,20 | 8,80 | 9,14 | 180.300 | 2002-04-11 | 00:00:00 | 9,12 | 9,74 | 9,12 | 9,42 | 126.800 | 2002-04-12 | 00:00:00 | 9,70 | 9,70 | 9,05 | 9,49 | 102.900 | 2002-04-15 | 00:00:00 | 9,50 | 9,80 | 9,00 | 9,61 | 92.500 | 2002-04-16 | 00:00:00 | 9,70 | 9,70 | 9,10 | 9,28 | 171.400 | 2002-04-17 | 00:00:00 | 9,75 | 9,85 | 9,49 | 9,84 | 103.600 | 2002-04-18 | 00:00:00 | 9,74 | 10,25 | 9,44 | 9,50 | 238.700 | 2002-04-19 | 00:00:00 | 9,58 | 9,98 | 9,29 | 9,92 | 117.000 | 2002-04-22 | 00:00:00 | 9,90 | 10,39 | 9,89 | 9,99 | 259.600 | 2002-04-23 | 00:00:00 | 10,10 | 10,15 | 9,93 | 10,05 | 134.600 | 2002-04-24 | 00:00:00 | 10,11 | 10,50 | 10,04 | 10,48 | 171.400 | 2002-04-25 | 00:00:00 | 9,71 | 9,80 | 8,65 | 9,25 | 704.800 | 2002-04-26 | 00:00:00 | 8,80 | 10,15 | 8,79 | 9,95 | 398.600 | 2002-04-29 | 00:00:00 | 9,89 | 9,95 | 9,50 | 9,75 | 232.000 | 2002-04-30 | 00:00:00 | 8,30 | 9,15 | 8,20 | 8,96 | 513.600 | 2002-05-01 | 00:00:00 | 8,50 | 9,30 | 8,45 | 9,08 | 233.300 | 2002-05-02 | 00:00:00 | 9,10 | 9,25 | 8,68 | 8,90 | 93.700 | 2002-05-03 | 00:00:00 | 9,10 | 9,35 | 9,01 | 9,24 | 93.300 | 2002-05-06 | 00:00:00 | 9,44 | 9,90 | 9,15 | 9,79 | 249.700 | 2002-05-07 | 00:00:00 | 9,90 | 9,95 | 9,40 | 9,86 | 166.900 | 2002-05-08 | 00:00:00 | 9,10 | 9,60 | 8,55 | 9,30 | 180.000 | 2002-05-09 | 00:00:00 | 9,10 | 10,10 | 9,09 | 9,80 | 173.300 | 2002-05-10 | 00:00:00 | 10,06 | 10,48 | 9,80 | 10,17 | 165.200 | 2002-05-13 | 00:00:00 | 10,40 | 11,24 | 10,20 | 11,10 | 337.600 | 2002-05-14 | 00:00:00 | 11,04 | 11,10 | 10,21 | 10,80 | 273.300 | 2002-05-15 | 00:00:00 | 10,45 | 10,82 | 10,42 | 10,58 | 208.100 | 2002-05-16 | 00:00:00 | 10,73 | 10,95 | 10,53 | 10,75 | 161.000 | 2002-05-17 | 00:00:00 | 10,75 | 10,98 | 10,65 | 10,98 | 100.400 | 2002-05-20 | 00:00:00 | 11,15 | 12,90 | 11,07 | 12,47 | 547.200 | 2002-05-21 | 00:00:00 | 12,85 | 14,60 | 12,51 | 14,16 | 887.700 | 2002-05-22 | 00:00:00 | 15,41 | 15,95 | 14,88 | 15,48 | 1.569.900 | 2002-05-23 | 00:00:00 | 14,75 | 15,90 | 14,71 | 15,40 | 1.188.100 | 2002-05-24 | 00:00:00 | 15,10 | 15,84 | 15,09 | 15,15 | 564.400 | 2002-05-28 | 00:00:00 | 15,08 | 15,73 | 14,85 | 15,38 | 617.200 | 2002-05-29 | 00:00:00 | 15,79 | 15,86 | 15,05 | 15,13 | 532.800 | 2002-05-30 | 00:00:00 | 15,17 | 15,20 | 14,32 | 14,65 | 592.700 | 2002-05-31 | 00:00:00 | 14,34 | 15,00 | 14,30 | 14,80 | 414.400 | 2002-06-03 | 00:00:00 | 14,99 | 14,99 | 14,30 | 14,41 | 555.100 | 2002-06-04 | 00:00:00 | 14,53 | 14,90 | 13,52 | 14,15 | 654.800 | 2002-06-05 | 00:00:00 | 13,05 | 13,85 | 13,05 | 13,68 | 617.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|