(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-01 | 00:00:00 | 10,80 | 11,48 | 10,80 | 11,21 | 172.000 | | 2002-08-02 | 00:00:00 | 11,58 | 12,00 | 11,58 | 11,80 | 204.100 | | 2002-08-05 | 00:00:00 | 12,72 | 13,29 | 12,51 | 12,60 | 500.500 | | 2002-08-06 | 00:00:00 | 12,89 | 13,26 | 12,31 | 13,26 | 338.700 | | 2002-08-07 | 00:00:00 | 13,81 | 13,95 | 13,30 | 13,82 | 342.200 | | 2002-08-08 | 00:00:00 | 13,83 | 13,88 | 12,63 | 13,54 | 192.500 | | 2002-08-09 | 00:00:00 | 13,37 | 14,00 | 13,36 | 13,92 | 166.100 | | 2002-08-12 | 00:00:00 | 14,09 | 14,20 | 13,75 | 14,00 | 174.700 | | 2002-08-13 | 00:00:00 | 13,90 | 14,20 | 13,75 | 14,11 | 81.800 | | 2002-08-14 | 00:00:00 | 14,24 | 14,24 | 12,75 | 13,25 | 189.000 | | 2002-08-15 | 00:00:00 | 13,00 | 14,00 | 13,00 | 13,81 | 159.800 | | 2002-08-16 | 00:00:00 | 13,60 | 13,91 | 13,36 | 13,55 | 64.500 | | 2002-08-19 | 00:00:00 | 13,34 | 13,50 | 12,50 | 12,64 | 248.200 | | 2002-08-20 | 00:00:00 | 12,61 | 12,85 | 12,50 | 12,54 | 181.600 | | 2002-08-21 | 00:00:00 | 12,65 | 12,65 | 12,10 | 12,56 | 163.400 | | 2002-08-22 | 00:00:00 | 12,50 | 12,92 | 12,35 | 12,88 | 89.100 | | 2002-08-23 | 00:00:00 | 12,85 | 12,97 | 12,50 | 12,57 | 63.000 | | 2002-08-26 | 00:00:00 | 12,99 | 13,10 | 12,60 | 13,06 | 112.800 | | 2002-08-27 | 00:00:00 | 12,98 | 13,99 | 12,81 | 13,78 | 310.500 | | 2002-08-28 | 00:00:00 | 13,95 | 14,15 | 13,61 | 13,62 | 246.400 | | 2002-08-29 | 00:00:00 | 13,79 | 14,07 | 13,70 | 14,07 | 210.800 | | 2002-08-30 | 00:00:00 | 14,15 | 15,12 | 14,15 | 14,85 | 612.400 | | 2002-09-03 | 00:00:00 | 15,50 | 15,50 | 14,71 | 14,82 | 383.800 | | 2002-09-04 | 00:00:00 | 15,14 | 15,15 | 14,25 | 14,36 | 282.000 | | 2002-09-05 | 00:00:00 | 14,70 | 15,15 | 14,50 | 14,98 | 340.700 | | 2002-09-06 | 00:00:00 | 15,15 | 15,15 | 14,59 | 14,90 | 374.000 | | 2002-09-09 | 00:00:00 | 15,47 | 16,85 | 15,30 | 16,80 | 1.114.300 | | 2002-09-10 | 00:00:00 | 16,65 | 17,23 | 16,00 | 16,56 | 941.700 | | 2002-09-11 | 00:00:00 | 16,73 | 17,30 | 16,33 | 16,98 | 565.300 | | 2002-09-12 | 00:00:00 | 17,30 | 18,00 | 17,10 | 17,91 | 793.400 | | 2002-09-13 | 00:00:00 | 18,00 | 18,35 | 17,56 | 18,05 | 869.100 | | 2002-09-16 | 00:00:00 | 18,26 | 19,00 | 17,95 | 18,91 | 625.000 | | 2002-09-17 | 00:00:00 | 18,24 | 18,89 | 18,05 | 18,76 | 852.100 | | 2002-09-18 | 00:00:00 | 19,01 | 19,70 | 18,65 | 19,02 | 1.133.600 | | 2002-09-19 | 00:00:00 | 19,48 | 19,50 | 18,85 | 19,15 | 630.800 | | 2002-09-20 | 00:00:00 | 18,88 | 19,39 | 18,60 | 18,70 | 497.200 | | 2002-09-23 | 00:00:00 | 19,27 | 19,30 | 18,73 | 18,79 | 352.000 | | 2002-09-24 | 00:00:00 | 19,16 | 19,18 | 18,50 | 19,09 | 590.300 | | 2002-09-25 | 00:00:00 | 18,98 | 19,14 | 18,30 | 18,72 | 520.500 | | 2002-09-26 | 00:00:00 | 18,19 | 18,52 | 17,69 | 18,11 | 878.500 | | 2002-09-27 | 00:00:00 | 18,10 | 18,59 | 17,73 | 18,36 | 423.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
