(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-06 | 00:00:00 | 16,85 | 17,10 | 16,80 | 17,10 | 122.400 | | 2002-09-09 | 00:00:00 | 17,30 | 18,75 | 17,29 | 18,33 | 99.200 | | 2002-09-10 | 00:00:00 | 18,10 | 18,25 | 17,81 | 18,00 | 52.000 | | 2002-09-11 | 00:00:00 | 17,85 | 18,00 | 17,85 | 18,00 | 6.400 | | 2002-09-12 | 00:00:00 | 18,10 | 18,35 | 17,85 | 18,15 | 166.400 | | 2002-09-13 | 00:00:00 | 18,10 | 18,48 | 18,10 | 18,40 | 32.000 | | 2002-09-16 | 00:00:00 | 18,60 | 19,50 | 18,59 | 19,50 | 37.600 | | 2002-09-17 | 00:00:00 | 19,10 | 19,21 | 18,90 | 19,05 | 126.400 | | 2002-09-18 | 00:00:00 | 19,08 | 19,21 | 18,85 | 18,85 | 45.200 | | 2002-09-19 | 00:00:00 | 19,03 | 19,24 | 19,00 | 19,24 | 6.800 | | 2002-09-20 | 00:00:00 | 19,05 | 19,05 | 18,81 | 19,00 | 23.200 | | 2002-09-23 | 00:00:00 | 19,00 | 19,00 | 18,95 | 19,00 | 14.400 | | 2002-09-24 | 00:00:00 | 19,00 | 19,05 | 18,75 | 18,75 | 22.400 | | 2002-09-25 | 00:00:00 | 18,65 | 18,65 | 18,05 | 18,35 | 37.600 | | 2002-09-26 | 00:00:00 | 18,26 | 18,30 | 16,40 | 17,20 | 136.000 | | 2002-09-27 | 00:00:00 | 17,05 | 18,25 | 17,05 | 17,85 | 81.600 | | 2002-09-30 | 00:00:00 | 18,20 | 18,40 | 17,90 | 18,08 | 38.400 | | 2002-10-01 | 00:00:00 | 18,09 | 18,10 | 17,50 | 17,50 | 68.000 | | 2002-10-02 | 00:00:00 | 17,40 | 17,40 | 17,40 | 17,40 | 4.000 | | 2002-10-03 | 00:00:00 | 17,44 | 17,44 | 17,40 | 17,40 | 4.800 | | 2002-10-04 | 00:00:00 | 17,30 | 17,30 | 16,65 | 16,65 | 13.600 | | 2002-10-07 | 00:00:00 | 16,50 | 17,00 | 16,40 | 16,45 | 15.600 | | 2002-10-08 | 00:00:00 | 16,26 | 16,26 | 14,86 | 15,25 | 37.600 | | 2002-10-09 | 00:00:00 | 15,25 | 15,55 | 15,25 | 15,40 | 24.800 | | 2002-10-10 | 00:00:00 | 15,26 | 15,26 | 15,02 | 15,02 | 7.200 | | 2002-10-11 | 00:00:00 | 15,00 | 15,05 | 14,60 | 14,60 | 12.800 | | 2002-10-14 | 00:00:00 | 14,99 | 15,00 | 14,99 | 15,00 | 800 | | 2002-10-15 | 00:00:00 | 15,00 | 15,00 | 14,81 | 15,00 | 159.200 | | 2002-10-16 | 00:00:00 | 14,95 | 15,75 | 14,95 | 15,50 | 51.200 | | 2002-10-17 | 00:00:00 | 15,42 | 16,00 | 15,42 | 16,00 | 11.200 | | 2002-10-18 | 00:00:00 | 16,10 | 16,20 | 16,10 | 16,20 | 4.400 | | 2002-10-21 | 00:00:00 | 15,98 | 16,19 | 15,80 | 16,00 | 23.200 | | 2002-10-22 | 00:00:00 | 16,25 | 17,00 | 16,25 | 16,99 | 8.800 | | 2002-10-23 | 00:00:00 | 17,14 | 17,18 | 17,00 | 17,00 | 27.200 | | 2002-10-24 | 00:00:00 | 17,15 | 17,20 | 16,80 | 17,20 | 25.600 | | 2002-10-25 | 00:00:00 | 17,25 | 17,38 | 17,25 | 17,38 | 400 | | 2002-10-28 | 00:00:00 | 17,41 | 17,41 | 17,22 | 17,25 | 32.800 | | 2002-10-29 | 00:00:00 | 17,50 | 17,50 | 17,25 | 17,25 | 20.800 | | 2002-10-30 | 00:00:00 | 17,00 | 17,00 | 16,79 | 16,79 | 17.600 | | 2002-10-31 | 00:00:00 | 16,75 | 17,00 | 16,75 | 16,80 | 12.000 | | 2002-11-01 | 00:00:00 | 16,80 | 17,02 | 16,80 | 17,00 | 21.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
