(Login BolsaPT & Canal Forex) |
|
Randgold Resource - [Ticker: GOLD] | | Última Trade | 80,010 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.16 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 98,460 x 200 - 98,520 x 200 | EPS | 0,00 | Abertura | 80,840 | PER | 0,00% | Máximo | 81,410 | Pagamento Dividendo | | Mínimo | 79,666 | Data Ex-Dividendo | | Fecho Anterior | 80,170 | Yield | | Volume | 339.169 | 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 GOLD de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-15 | 00:00:00 | 26,43 | 27,49 | 25,50 | 26,54 | 725.200 | 2003-12-16 | 00:00:00 | 26,36 | 26,75 | 25,08 | 25,51 | 988.400 | 2003-12-17 | 00:00:00 | 25,20 | 25,95 | 25,10 | 25,80 | 564.000 | 2003-12-18 | 00:00:00 | 25,70 | 25,98 | 25,31 | 25,52 | 575.200 | 2003-12-19 | 00:00:00 | 25,72 | 25,78 | 25,45 | 25,75 | 597.000 | 2003-12-22 | 00:00:00 | 25,49 | 26,48 | 25,26 | 25,35 | 495.600 | 2003-12-23 | 00:00:00 | 25,32 | 26,16 | 24,29 | 26,16 | 667.200 | 2003-12-24 | 00:00:00 | 26,21 | 26,97 | 26,14 | 26,30 | 295.800 | 2003-12-26 | 00:00:00 | 26,31 | 27,15 | 26,31 | 26,93 | 171.200 | 2003-12-29 | 00:00:00 | 27,48 | 28,22 | 27,20 | 28,22 | 553.600 | 2003-12-30 | 00:00:00 | 28,25 | 28,79 | 27,81 | 27,83 | 407.600 | 2003-12-31 | 00:00:00 | 27,75 | 28,08 | 27,18 | 27,35 | 298.400 | 2004-01-02 | 00:00:00 | 28,30 | 28,30 | 27,41 | 27,75 | 169.400 | 2004-01-05 | 00:00:00 | 28,50 | 28,70 | 28,04 | 28,05 | 508.400 | 2004-01-06 | 00:00:00 | 28,64 | 28,65 | 27,60 | 27,61 | 879.600 | 2004-01-07 | 00:00:00 | 27,75 | 27,75 | 27,17 | 27,40 | 447.000 | 2004-01-08 | 00:00:00 | 27,40 | 27,97 | 27,20 | 27,37 | 420.200 | 2004-01-09 | 00:00:00 | 27,67 | 28,24 | 27,55 | 28,10 | 497.800 | 2004-01-12 | 00:00:00 | 28,03 | 28,72 | 27,74 | 28,08 | 356.600 | 2004-01-13 | 00:00:00 | 28,16 | 28,71 | 27,62 | 28,46 | 556.000 | 2004-01-14 | 00:00:00 | 27,80 | 27,92 | 26,02 | 26,12 | 1.179.200 | 2004-01-15 | 00:00:00 | 25,75 | 25,75 | 23,75 | 24,29 | 2.373.200 | 2004-01-16 | 00:00:00 | 24,76 | 24,96 | 23,60 | 23,67 | 1.039.000 | 2004-01-20 | 00:00:00 | 24,15 | 24,57 | 24,14 | 24,49 | 735.600 | 2004-01-21 | 00:00:00 | 24,65 | 24,75 | 24,00 | 24,19 | 485.600 | 2004-01-22 | 00:00:00 | 24,67 | 24,75 | 24,00 | 24,07 | 404.400 | 2004-01-23 | 00:00:00 | 24,14 | 24,40 | 23,52 | 23,70 | 463.400 | 2004-01-26 | 00:00:00 | 23,96 | 24,14 | 23,51 | 23,56 | 610.200 | 2004-01-27 | 00:00:00 | 23,81 | 24,43 | 23,60 | 24,14 | 780.800 | 2004-01-28 | 00:00:00 | 24,97 | 24,98 | 23,71 | 24,10 | 502.000 | 2004-01-29 | 00:00:00 | 23,79 | 23,95 | 23,00 | 23,52 | 743.600 | 2004-01-30 | 00:00:00 | 21,00 | 22,44 | 20,75 | 22,00 | 1.749.000 | 2004-02-02 | 00:00:00 | 21,78 | 21,95 | 20,11 | 20,59 | 1.110.000 | 2004-02-03 | 00:00:00 | 20,85 | 21,10 | 20,55 | 20,70 | 656.000 | 2004-02-04 | 00:00:00 | 21,15 | 21,21 | 20,52 | 20,63 | 387.600 | 2004-02-05 | 00:00:00 | 20,80 | 21,40 | 20,20 | 21,25 | 440.000 | 2004-02-06 | 00:00:00 | 21,51 | 22,23 | 21,45 | 22,15 | 581.200 | 2004-02-09 | 00:00:00 | 22,37 | 23,19 | 22,20 | 23,12 | 946.000 | 2004-02-10 | 00:00:00 | 23,27 | 23,91 | 23,04 | 23,16 | 632.000 | 2004-02-11 | 00:00:00 | 23,39 | 23,60 | 23,21 | 23,42 | 387.600 | 2004-02-12 | 00:00:00 | 23,40 | 23,50 | 22,79 | 23,03 | 462.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|