(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-21 | 00:00:00 | 2,62 | 2,62 | 2,62 | 2,62 | 5.700 | 2001-02-22 | 00:00:00 | 2,62 | 2,75 | 2,62 | 2,75 | 17.500 | 2001-02-23 | 00:00:00 | 2,69 | 2,78 | 2,66 | 2,66 | 24.100 | 2001-02-26 | 00:00:00 | 2,69 | 2,88 | 2,67 | 2,75 | 43.300 | 2001-02-27 | 00:00:00 | 2,81 | 3,06 | 2,81 | 3,00 | 43.400 | 2001-02-28 | 00:00:00 | 3,00 | 3,00 | 2,88 | 2,88 | 3.300 | 2001-03-01 | 00:00:00 | 2,94 | 2,94 | 2,75 | 2,81 | 6.100 | 2001-03-02 | 00:00:00 | 2,81 | 2,81 | 2,62 | 2,69 | 2.700 | 2001-03-05 | 00:00:00 | 2,69 | 2,69 | 2,56 | 2,62 | 9.300 | 2001-03-06 | 00:00:00 | 2,62 | 2,69 | 2,61 | 2,69 | 9.700 | 2001-03-07 | 00:00:00 | 2,69 | 2,75 | 2,69 | 2,75 | 2.000 | 2001-03-08 | 00:00:00 | 3,00 | 3,19 | 2,81 | 3,00 | 46.000 | 2001-03-09 | 00:00:00 | 3,06 | 3,50 | 3,00 | 3,50 | 91.900 | 2001-03-12 | 00:00:00 | 3,44 | 3,56 | 3,38 | 3,56 | 19.500 | 2001-03-13 | 00:00:00 | 3,38 | 3,44 | 2,81 | 3,06 | 47.400 | 2001-03-14 | 00:00:00 | 3,00 | 3,12 | 2,88 | 3,12 | 37.300 | 2001-03-15 | 00:00:00 | 3,06 | 3,06 | 2,78 | 2,78 | 34.900 | 2001-03-16 | 00:00:00 | 2,92 | 2,92 | 2,81 | 2,81 | 22.300 | 2001-03-19 | 00:00:00 | 2,92 | 2,94 | 2,56 | 2,62 | 31.100 | 2001-03-20 | 00:00:00 | 2,69 | 2,69 | 2,59 | 2,62 | 11.400 | 2001-03-21 | 00:00:00 | 2,75 | 2,75 | 2,59 | 2,62 | 8.900 | 2001-03-22 | 00:00:00 | 2,64 | 2,78 | 2,59 | 2,78 | 5.400 | 2001-03-23 | 00:00:00 | 2,81 | 2,81 | 2,66 | 2,72 | 7.700 | 2001-03-26 | 00:00:00 | 2,72 | 2,72 | 2,62 | 2,62 | 2.900 | 2001-03-27 | 00:00:00 | 2,69 | 2,69 | 2,66 | 2,69 | 6.100 | 2001-03-28 | 00:00:00 | 2,75 | 2,75 | 2,69 | 2,75 | 1.100 | 2001-03-29 | 00:00:00 | 2,75 | 2,88 | 2,62 | 2,81 | 4.700 | 2001-03-30 | 00:00:00 | 2,62 | 2,75 | 2,62 | 2,62 | 5.300 | 2001-04-02 | 00:00:00 | 2,64 | 2,64 | 2,50 | 2,50 | 10.300 | 2001-04-03 | 00:00:00 | 2,72 | 2,75 | 2,50 | 2,75 | 11.800 | 2001-04-04 | 00:00:00 | 2,75 | 2,78 | 2,75 | 2,75 | 13.900 | 2001-04-05 | 00:00:00 | 2,75 | 2,75 | 2,62 | 2,66 | 8.300 | 2001-04-06 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 600 | 2001-04-09 | 00:00:00 | 2,75 | 2,76 | 2,70 | 2,70 | 8.500 | 2001-04-10 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,55 | 5.100 | 2001-04-11 | 00:00:00 | 2,56 | 2,65 | 2,55 | 2,60 | 7.700 | 2001-04-12 | 00:00:00 | 2,69 | 2,69 | 2,50 | 2,51 | 5.700 | 2001-04-16 | 00:00:00 | 2,56 | 2,70 | 2,50 | 2,60 | 21.500 | 2001-04-17 | 00:00:00 | 2,55 | 2,60 | 2,50 | 2,50 | 11.500 | 2001-04-18 | 00:00:00 | 2,52 | 2,64 | 2,47 | 2,64 | 14.200 | 2001-04-19 | 00:00:00 | 2,55 | 2,77 | 2,55 | 2,75 | 25.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|