(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 | | 2000-06-28 | 00:00:00 | 3,00 | 3,00 | 2,94 | 3,00 | 56.600 | | 2000-06-29 | 00:00:00 | 3,00 | 3,03 | 2,94 | 2,94 | 9.500 | | 2000-06-30 | 00:00:00 | 2,94 | 2,94 | 2,75 | 2,75 | 18.300 | | 2000-07-03 | 00:00:00 | 3,00 | 3,00 | 2,75 | 2,88 | 10.200 | | 2000-07-05 | 00:00:00 | 2,88 | 3,00 | 2,88 | 2,88 | 14.000 | | 2000-07-06 | 00:00:00 | 2,81 | 2,88 | 2,81 | 2,88 | 4.700 | | 2000-07-07 | 00:00:00 | 2,88 | 2,88 | 2,75 | 2,75 | 31.300 | | 2000-07-10 | 00:00:00 | 2,88 | 3,00 | 2,88 | 3,00 | 26.200 | | 2000-07-11 | 00:00:00 | 2,81 | 3,00 | 2,81 | 2,88 | 6.700 | | 2000-07-12 | 00:00:00 | 2,88 | 2,88 | 2,75 | 2,75 | 9.500 | | 2000-07-13 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 100 | | 2000-07-14 | 00:00:00 | 2,94 | 2,94 | 2,75 | 2,75 | 12.800 | | 2000-07-17 | 00:00:00 | 2,81 | 2,88 | 2,75 | 2,81 | 1.300 | | 2000-07-18 | 00:00:00 | 2,81 | 2,81 | 2,62 | 2,62 | 19.800 | | 2000-07-19 | 00:00:00 | 2,81 | 2,81 | 2,75 | 2,75 | 700 | | 2000-07-20 | 00:00:00 | 2,62 | 2,69 | 2,62 | 2,69 | 8.400 | | 2000-07-21 | 00:00:00 | 2,62 | 2,69 | 2,56 | 2,69 | 13.800 | | 2000-07-24 | 00:00:00 | 2,69 | 2,69 | 2,56 | 2,56 | 6.200 | | 2000-07-25 | 00:00:00 | 2,62 | 2,62 | 2,56 | 2,62 | 12.300 | | 2000-07-26 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 1.800 | | 2000-07-27 | 00:00:00 | 2,75 | 2,75 | 2,69 | 2,69 | 1.100 | | 2000-07-28 | 00:00:00 | 2,77 | 2,81 | 2,75 | 2,75 | 13.400 | | 2000-07-31 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 6.500 | | 2000-08-01 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 400 | | 2000-08-02 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 2.100 | | 2000-08-03 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 2.600 | | 2000-08-04 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 3.000 | | 2000-08-07 | 00:00:00 | 2,81 | 2,81 | 2,69 | 2,75 | 8.300 | | 2000-08-08 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 500 | | 2000-08-09 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 3.500 | | 2000-08-10 | 00:00:00 | 2,88 | 2,88 | 2,81 | 2,81 | 4.000 | | 2000-08-11 | 00:00:00 | 2,97 | 3,50 | 2,97 | 3,44 | 42.500 | | 2000-08-14 | 00:00:00 | 3,36 | 3,88 | 3,34 | 3,34 | 26.000 | | 2000-08-15 | 00:00:00 | 3,31 | 3,41 | 3,19 | 3,25 | 52.500 | | 2000-08-16 | 00:00:00 | 3,12 | 3,50 | 3,12 | 3,50 | 15.200 | | 2000-08-17 | 00:00:00 | 3,62 | 3,62 | 3,50 | 3,50 | 9.100 | | 2000-08-18 | 00:00:00 | 3,50 | 3,50 | 3,25 | 3,25 | 700 | | 2000-08-21 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,50 | 22.400 | | 2000-08-22 | 00:00:00 | 3,44 | 3,44 | 3,25 | 3,38 | 6.900 | | 2000-08-23 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 5.200 | | 2000-08-24 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,31 | 3.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
