(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 | 2001-04-19 | 00:00:00 | 2,55 | 2,77 | 2,55 | 2,75 | 25.700 | 2001-04-20 | 00:00:00 | 2,72 | 2,72 | 2,55 | 2,59 | 1.300 | 2001-04-23 | 00:00:00 | 2,72 | 2,75 | 2,72 | 2,75 | 6.200 | 2001-04-24 | 00:00:00 | 2,75 | 2,75 | 2,68 | 2,75 | 4.800 | 2001-04-25 | 00:00:00 | 2,63 | 2,63 | 2,60 | 2,60 | 1.400 | 2001-04-26 | 00:00:00 | 2,65 | 2,80 | 2,60 | 2,80 | 14.800 | 2001-04-27 | 00:00:00 | 2,78 | 2,78 | 2,71 | 2,71 | 2.200 | 2001-04-30 | 00:00:00 | 2,69 | 2,70 | 2,68 | 2,70 | 4.100 | 2001-05-01 | 00:00:00 | 2,71 | 2,80 | 2,71 | 2,80 | 5.500 | 2001-05-02 | 00:00:00 | 2,80 | 2,80 | 2,76 | 2,80 | 6.000 | 2001-05-03 | 00:00:00 | 2,80 | 2,81 | 2,75 | 2,75 | 7.800 | 2001-05-04 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,80 | 9.900 | 2001-05-07 | 00:00:00 | 2,68 | 2,81 | 2,68 | 2,81 | 13.100 | 2001-05-08 | 00:00:00 | 2,87 | 2,94 | 2,85 | 2,94 | 4.700 | 2001-05-09 | 00:00:00 | 2,94 | 3,13 | 2,94 | 3,04 | 93.100 | 2001-05-10 | 00:00:00 | 3,00 | 3,04 | 2,89 | 3,02 | 25.900 | 2001-05-11 | 00:00:00 | 3,05 | 3,10 | 2,99 | 2,99 | 13.700 | 2001-05-14 | 00:00:00 | 3,02 | 3,07 | 3,00 | 3,01 | 17.000 | 2001-05-15 | 00:00:00 | 3,02 | 3,06 | 3,02 | 3,04 | 25.200 | 2001-05-16 | 00:00:00 | 3,03 | 3,19 | 3,00 | 3,13 | 138.200 | 2001-05-17 | 00:00:00 | 3,14 | 3,17 | 3,08 | 3,14 | 42.700 | 2001-05-18 | 00:00:00 | 3,14 | 3,85 | 3,12 | 3,85 | 151.800 | 2001-05-21 | 00:00:00 | 3,56 | 3,90 | 3,10 | 3,40 | 81.300 | 2001-05-22 | 00:00:00 | 3,40 | 3,40 | 3,15 | 3,27 | 39.900 | 2001-05-23 | 00:00:00 | 3,50 | 3,62 | 3,27 | 3,40 | 78.000 | 2001-05-24 | 00:00:00 | 3,48 | 3,79 | 3,31 | 3,34 | 66.400 | 2001-05-25 | 00:00:00 | 3,40 | 3,58 | 3,28 | 3,49 | 63.400 | 2001-05-29 | 00:00:00 | 3,42 | 3,43 | 3,11 | 3,29 | 13.900 | 2001-05-30 | 00:00:00 | 3,18 | 3,29 | 2,87 | 3,00 | 38.400 | 2001-05-31 | 00:00:00 | 3,00 | 3,05 | 2,95 | 3,05 | 17.300 | 2001-06-01 | 00:00:00 | 3,01 | 3,02 | 2,97 | 3,02 | 51.300 | 2001-06-04 | 00:00:00 | 3,01 | 3,02 | 2,91 | 2,92 | 17.900 | 2001-06-05 | 00:00:00 | 2,93 | 3,00 | 2,88 | 2,94 | 48.900 | 2001-06-06 | 00:00:00 | 2,95 | 3,02 | 2,91 | 2,95 | 9.500 | 2001-06-07 | 00:00:00 | 2,95 | 3,02 | 2,95 | 2,95 | 8.200 | 2001-06-08 | 00:00:00 | 2,92 | 3,26 | 2,92 | 3,21 | 78.300 | 2001-06-11 | 00:00:00 | 3,20 | 3,20 | 2,99 | 3,05 | 15.500 | 2001-06-12 | 00:00:00 | 3,13 | 3,21 | 3,08 | 3,21 | 42.600 | 2001-06-13 | 00:00:00 | 3,21 | 3,21 | 3,14 | 3,14 | 7.500 | 2001-06-14 | 00:00:00 | 3,15 | 3,46 | 3,15 | 3,30 | 29.100 | 2001-06-15 | 00:00:00 | 3,41 | 3,45 | 3,07 | 3,22 | 30.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|