(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 4,00 | 4,12 | 3,38 | 3,88 | 16.000 | | 2000-03-02 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 2.400 | | 2000-03-03 | 00:00:00 | 3,94 | 3,94 | 3,88 | 3,94 | 10.000 | | 2000-03-06 | 00:00:00 | 3,84 | 3,94 | 3,84 | 3,94 | 5.400 | | 2000-03-07 | 00:00:00 | 3,94 | 4,12 | 3,94 | 4,12 | 10.800 | | 2000-03-08 | 00:00:00 | 4,03 | 4,03 | 3,94 | 3,94 | 2.400 | | 2000-03-09 | 00:00:00 | 3,94 | 4,00 | 3,94 | 3,94 | 4.300 | | 2000-03-10 | 00:00:00 | 3,94 | 3,94 | 3,81 | 3,81 | 19.400 | | 2000-03-13 | 00:00:00 | 3,94 | 3,94 | 3,88 | 3,88 | 5.400 | | 2000-03-14 | 00:00:00 | 3,88 | 3,88 | 3,81 | 3,81 | 1.000 | | 2000-03-15 | 00:00:00 | 3,84 | 3,88 | 3,81 | 3,81 | 21.100 | | 2000-03-16 | 00:00:00 | 3,81 | 3,88 | 3,81 | 3,88 | 500 | | 2000-03-17 | 00:00:00 | 3,84 | 3,86 | 3,81 | 3,81 | 2.500 | | 2000-03-20 | 00:00:00 | 3,88 | 3,88 | 3,88 | 3,88 | 6.600 | | 2000-03-21 | 00:00:00 | 3,88 | 3,88 | 3,75 | 3,75 | 11.000 | | 2000-03-22 | 00:00:00 | 3,75 | 3,88 | 3,69 | 3,84 | 7.900 | | 2000-03-23 | 00:00:00 | 3,81 | 3,84 | 3,56 | 3,75 | 37.900 | | 2000-03-24 | 00:00:00 | 3,69 | 3,81 | 3,69 | 3,81 | 1.800 | | 2000-03-27 | 00:00:00 | 3,69 | 3,88 | 3,69 | 3,69 | 7.300 | | 2000-03-28 | 00:00:00 | 3,69 | 3,69 | 3,50 | 3,56 | 8.600 | | 2000-03-29 | 00:00:00 | 3,62 | 3,62 | 3,50 | 3,50 | 18.200 | | 2000-03-30 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,38 | 27.200 | | 2000-03-31 | 00:00:00 | 3,50 | 3,50 | 3,44 | 3,44 | 26.100 | | 2000-04-03 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,50 | 29.000 | | 2000-04-04 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,38 | 36.800 | | 2000-04-05 | 00:00:00 | 3,47 | 3,50 | 3,38 | 3,50 | 22.800 | | 2000-04-06 | 00:00:00 | 3,41 | 3,44 | 3,41 | 3,44 | 1.100 | | 2000-04-07 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 10.000 | | 2000-04-10 | 00:00:00 | 3,44 | 3,44 | 3,31 | 3,38 | 4.900 | | 2000-04-11 | 00:00:00 | 3,44 | 3,44 | 3,31 | 3,38 | 9.800 | | 2000-04-12 | 00:00:00 | 3,41 | 3,41 | 3,31 | 3,31 | 800 | | 2000-04-13 | 00:00:00 | 3,36 | 3,36 | 3,31 | 3,31 | 3.600 | | 2000-04-14 | 00:00:00 | 3,47 | 3,47 | 3,25 | 3,34 | 79.200 | | 2000-04-17 | 00:00:00 | 3,25 | 3,38 | 3,03 | 3,19 | 11.900 | | 2000-04-18 | 00:00:00 | 3,16 | 3,17 | 3,00 | 3,00 | 5.200 | | 2000-04-19 | 00:00:00 | 3,13 | 3,13 | 3,00 | 3,00 | 10.900 | | 2000-04-20 | 00:00:00 | 3,06 | 3,13 | 3,06 | 3,13 | 6.700 | | 2000-04-24 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 2.200 | | 2000-04-25 | 00:00:00 | 3,00 | 3,13 | 3,00 | 3,13 | 11.800 | | 2000-04-26 | 00:00:00 | 3,00 | 3,11 | 3,00 | 3,11 | 10.200 | | 2000-04-27 | 00:00:00 | 3,06 | 3,19 | 3,06 | 3,13 | 10.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
