(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-22 | 00:00:00 | 17,35 | 17,95 | 16,77 | 17,57 | 340.800 | | 2002-11-25 | 00:00:00 | 17,11 | 17,68 | 16,71 | 17,19 | 229.700 | | 2002-11-26 | 00:00:00 | 16,99 | 17,37 | 16,85 | 17,10 | 173.400 | | 2002-11-27 | 00:00:00 | 17,34 | 17,47 | 16,51 | 16,96 | 298.400 | | 2002-11-29 | 00:00:00 | 17,00 | 17,24 | 16,88 | 17,03 | 107.300 | | 2002-12-02 | 00:00:00 | 16,90 | 17,30 | 16,60 | 16,96 | 235.200 | | 2002-12-03 | 00:00:00 | 17,12 | 18,50 | 17,05 | 18,33 | 365.300 | | 2002-12-04 | 00:00:00 | 19,18 | 19,47 | 18,38 | 19,00 | 619.000 | | 2002-12-05 | 00:00:00 | 19,00 | 19,61 | 18,91 | 19,49 | 300.700 | | 2002-12-06 | 00:00:00 | 20,02 | 20,36 | 19,85 | 20,36 | 714.800 | | 2002-12-09 | 00:00:00 | 21,05 | 21,30 | 20,60 | 21,12 | 755.400 | | 2002-12-10 | 00:00:00 | 21,05 | 21,14 | 20,11 | 20,54 | 531.800 | | 2002-12-11 | 00:00:00 | 20,60 | 21,29 | 20,52 | 21,24 | 407.800 | | 2002-12-12 | 00:00:00 | 21,31 | 22,95 | 20,90 | 22,60 | 1.310.600 | | 2002-12-13 | 00:00:00 | 23,04 | 23,33 | 21,77 | 22,28 | 1.118.000 | | 2002-12-16 | 00:00:00 | 22,30 | 23,07 | 21,25 | 22,57 | 855.900 | | 2002-12-17 | 00:00:00 | 23,11 | 23,25 | 21,60 | 21,81 | 682.700 | | 2002-12-18 | 00:00:00 | 20,91 | 22,52 | 20,74 | 22,14 | 1.111.100 | | 2002-12-19 | 00:00:00 | 22,35 | 22,73 | 21,60 | 21,66 | 612.600 | | 2002-12-20 | 00:00:00 | 21,25 | 22,25 | 21,01 | 22,25 | 506.000 | | 2002-12-23 | 00:00:00 | 22,50 | 23,95 | 22,41 | 23,95 | 849.000 | | 2002-12-24 | 00:00:00 | 24,05 | 24,50 | 23,78 | 24,20 | 433.700 | | 2002-12-26 | 00:00:00 | 24,29 | 25,48 | 24,25 | 25,40 | 584.100 | | 2002-12-27 | 00:00:00 | 25,48 | 26,41 | 25,03 | 26,08 | 867.100 | | 2002-12-30 | 00:00:00 | 26,09 | 26,09 | 24,52 | 24,70 | 867.000 | | 2002-12-31 | 00:00:00 | 24,35 | 25,50 | 24,27 | 24,92 | 764.000 | | 2003-01-02 | 00:00:00 | 24,50 | 24,99 | 24,03 | 24,78 | 623.300 | | 2003-01-03 | 00:00:00 | 24,54 | 26,23 | 24,40 | 26,07 | 862.300 | | 2003-01-06 | 00:00:00 | 27,06 | 27,16 | 25,80 | 26,30 | 972.400 | | 2003-01-07 | 00:00:00 | 26,27 | 27,50 | 25,25 | 25,39 | 780.600 | | 2003-01-08 | 00:00:00 | 25,25 | 25,94 | 25,00 | 25,56 | 1.093.000 | | 2003-01-09 | 00:00:00 | 25,56 | 25,65 | 24,61 | 25,35 | 802.400 | | 2003-01-10 | 00:00:00 | 25,70 | 25,95 | 25,00 | 25,54 | 782.500 | | 2003-01-13 | 00:00:00 | 25,31 | 25,65 | 25,01 | 25,23 | 460.200 | | 2003-01-14 | 00:00:00 | 25,19 | 25,50 | 24,20 | 24,31 | 603.600 | | 2003-01-15 | 00:00:00 | 23,50 | 25,06 | 23,25 | 25,00 | 780.900 | | 2003-01-16 | 00:00:00 | 25,11 | 25,85 | 24,66 | 25,67 | 761.700 | | 2003-01-17 | 00:00:00 | 25,90 | 26,05 | 24,77 | 24,99 | 664.900 | | 2003-01-21 | 00:00:00 | 24,73 | 25,60 | 24,21 | 25,27 | 405.400 | | 2003-01-22 | 00:00:00 | 25,80 | 25,95 | 25,40 | 25,93 | 429.900 | | 2003-01-23 | 00:00:00 | 26,50 | 26,98 | 25,81 | 26,00 | 886.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
