(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-27 | 00:00:00 | 18,10 | 18,59 | 17,73 | 18,36 | 423.800 | | 2002-09-30 | 00:00:00 | 19,00 | 19,13 | 18,65 | 19,07 | 577.200 | | 2002-10-01 | 00:00:00 | 19,17 | 19,18 | 18,65 | 18,88 | 394.200 | | 2002-10-02 | 00:00:00 | 18,70 | 19,35 | 18,66 | 19,17 | 376.000 | | 2002-10-03 | 00:00:00 | 19,28 | 19,50 | 18,91 | 19,32 | 377.500 | | 2002-10-04 | 00:00:00 | 19,15 | 19,53 | 19,08 | 19,37 | 251.800 | | 2002-10-07 | 00:00:00 | 19,32 | 19,49 | 18,95 | 19,22 | 393.900 | | 2002-10-08 | 00:00:00 | 18,49 | 18,68 | 17,27 | 17,63 | 873.700 | | 2002-10-09 | 00:00:00 | 17,73 | 17,83 | 16,68 | 16,79 | 670.900 | | 2002-10-10 | 00:00:00 | 16,21 | 16,65 | 16,05 | 16,54 | 748.900 | | 2002-10-11 | 00:00:00 | 16,75 | 17,15 | 16,25 | 17,05 | 345.100 | | 2002-10-14 | 00:00:00 | 17,51 | 17,70 | 17,16 | 17,37 | 329.100 | | 2002-10-15 | 00:00:00 | 17,01 | 17,10 | 16,23 | 16,70 | 290.400 | | 2002-10-16 | 00:00:00 | 16,76 | 17,89 | 16,66 | 17,50 | 333.200 | | 2002-10-17 | 00:00:00 | 16,39 | 16,99 | 16,37 | 16,80 | 313.900 | | 2002-10-18 | 00:00:00 | 16,96 | 17,20 | 16,52 | 16,61 | 195.000 | | 2002-10-21 | 00:00:00 | 16,75 | 16,75 | 15,27 | 15,88 | 695.400 | | 2002-10-22 | 00:00:00 | 15,40 | 16,43 | 15,39 | 16,20 | 279.600 | | 2002-10-23 | 00:00:00 | 16,75 | 16,78 | 16,00 | 16,18 | 215.300 | | 2002-10-24 | 00:00:00 | 16,13 | 16,34 | 15,65 | 16,08 | 261.600 | | 2002-10-25 | 00:00:00 | 16,47 | 16,61 | 15,84 | 16,35 | 181.900 | | 2002-10-28 | 00:00:00 | 16,64 | 17,75 | 16,44 | 17,68 | 231.000 | | 2002-10-29 | 00:00:00 | 18,05 | 18,49 | 18,00 | 18,07 | 443.900 | | 2002-10-30 | 00:00:00 | 18,45 | 18,47 | 17,52 | 17,90 | 270.500 | | 2002-10-31 | 00:00:00 | 17,90 | 18,23 | 17,60 | 17,70 | 156.300 | | 2002-11-01 | 00:00:00 | 18,25 | 18,28 | 17,46 | 17,98 | 239.900 | | 2002-11-04 | 00:00:00 | 17,92 | 18,72 | 17,63 | 18,71 | 258.400 | | 2002-11-05 | 00:00:00 | 18,98 | 18,98 | 18,65 | 18,86 | 199.800 | | 2002-11-06 | 00:00:00 | 18,65 | 19,40 | 18,50 | 19,31 | 319.800 | | 2002-11-07 | 00:00:00 | 19,39 | 19,99 | 19,25 | 19,84 | 392.800 | | 2002-11-08 | 00:00:00 | 19,98 | 20,43 | 19,72 | 19,86 | 445.200 | | 2002-11-11 | 00:00:00 | 19,97 | 20,18 | 19,50 | 19,85 | 277.600 | | 2002-11-12 | 00:00:00 | 20,28 | 20,29 | 18,66 | 19,77 | 442.400 | | 2002-11-13 | 00:00:00 | 19,84 | 19,90 | 18,90 | 19,36 | 513.800 | | 2002-11-14 | 00:00:00 | 19,25 | 19,61 | 18,98 | 19,55 | 223.000 | | 2002-11-15 | 00:00:00 | 19,49 | 20,21 | 19,43 | 19,96 | 270.100 | | 2002-11-18 | 00:00:00 | 20,24 | 20,24 | 19,55 | 20,01 | 356.700 | | 2002-11-19 | 00:00:00 | 20,10 | 20,35 | 18,92 | 18,98 | 576.800 | | 2002-11-20 | 00:00:00 | 18,92 | 19,00 | 17,80 | 18,09 | 513.700 | | 2002-11-21 | 00:00:00 | 18,07 | 18,07 | 16,80 | 17,33 | 504.800 | | 2002-11-22 | 00:00:00 | 17,35 | 17,95 | 16,77 | 17,57 | 340.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
