(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-14 | 00:00:00 | 14,34 | 14,73 | 14,22 | 14,62 | 455.300 | | 2005-09-15 | 00:00:00 | 14,77 | 14,98 | 14,55 | 14,81 | 563.100 | | 2005-09-16 | 00:00:00 | 14,89 | 15,43 | 14,85 | 15,43 | 1.185.300 | | 2005-09-19 | 00:00:00 | 15,55 | 15,91 | 15,06 | 15,42 | 1.285.400 | | 2005-09-20 | 00:00:00 | 15,64 | 15,75 | 15,08 | 15,19 | 647.700 | | 2005-09-21 | 00:00:00 | 15,30 | 15,95 | 15,30 | 15,86 | 583.100 | | 2005-09-22 | 00:00:00 | 15,97 | 16,08 | 15,45 | 15,96 | 846.900 | | 2005-09-23 | 00:00:00 | 15,70 | 16,17 | 15,64 | 16,04 | 657.100 | | 2005-09-26 | 00:00:00 | 15,89 | 16,70 | 15,54 | 16,30 | 725.600 | | 2005-09-27 | 00:00:00 | 16,15 | 16,17 | 15,62 | 15,63 | 773.100 | | 2005-09-28 | 00:00:00 | 15,84 | 16,45 | 15,55 | 16,30 | 644.400 | | 2005-09-29 | 00:00:00 | 16,35 | 16,65 | 16,08 | 16,14 | 648.100 | | 2005-09-30 | 00:00:00 | 16,30 | 16,33 | 15,62 | 15,72 | 658.000 | | 2005-10-03 | 00:00:00 | 15,72 | 15,87 | 15,45 | 15,71 | 390.100 | | 2005-10-04 | 00:00:00 | 15,80 | 15,95 | 15,10 | 15,22 | 405.900 | | 2005-10-05 | 00:00:00 | 15,06 | 15,23 | 14,70 | 14,73 | 645.400 | | 2005-10-06 | 00:00:00 | 14,84 | 15,44 | 14,80 | 15,22 | 587.600 | | 2005-10-07 | 00:00:00 | 15,21 | 15,36 | 14,85 | 15,17 | 620.600 | | 2005-10-10 | 00:00:00 | 15,36 | 15,48 | 14,99 | 15,30 | 285.800 | | 2005-10-11 | 00:00:00 | 15,25 | 15,32 | 14,83 | 14,92 | 355.600 | | 2005-10-12 | 00:00:00 | 15,02 | 15,23 | 14,50 | 14,74 | 484.200 | | 2005-10-13 | 00:00:00 | 14,73 | 14,90 | 14,25 | 14,85 | 468.700 | | 2005-10-14 | 00:00:00 | 14,65 | 15,03 | 14,50 | 14,81 | 303.900 | | 2005-10-17 | 00:00:00 | 15,16 | 15,30 | 14,91 | 15,21 | 331.900 | | 2005-10-18 | 00:00:00 | 15,04 | 15,16 | 14,68 | 14,78 | 440.400 | | 2005-10-19 | 00:00:00 | 14,43 | 14,50 | 14,25 | 14,45 | 326.000 | | 2005-10-20 | 00:00:00 | 14,39 | 14,73 | 13,74 | 13,85 | 608.500 | | 2005-10-21 | 00:00:00 | 13,85 | 14,66 | 13,85 | 14,56 | 454.800 | | 2005-10-24 | 00:00:00 | 14,33 | 14,83 | 14,32 | 14,77 | 229.000 | | 2005-10-25 | 00:00:00 | 15,00 | 15,13 | 14,83 | 14,84 | 333.400 | | 2005-10-26 | 00:00:00 | 14,75 | 15,08 | 14,09 | 14,15 | 524.500 | | 2005-10-27 | 00:00:00 | 14,50 | 14,52 | 14,12 | 14,15 | 223.200 | | 2005-10-28 | 00:00:00 | 14,15 | 14,50 | 13,96 | 14,13 | 312.200 | | 2005-10-31 | 00:00:00 | 14,34 | 14,45 | 13,59 | 13,62 | 496.200 | | 2005-11-01 | 00:00:00 | 13,41 | 13,48 | 13,30 | 13,39 | 2.038.100 | | 2005-11-02 | 00:00:00 | 13,47 | 13,93 | 13,40 | 13,77 | 800.800 | | 2005-11-03 | 00:00:00 | 13,91 | 13,94 | 13,52 | 13,69 | 380.500 | | 2005-11-04 | 00:00:00 | 13,85 | 13,97 | 13,48 | 13,74 | 360.900 | | 2005-11-07 | 00:00:00 | 13,71 | 13,86 | 13,55 | 13,73 | 342.200 | | 2005-11-08 | 00:00:00 | 13,67 | 14,11 | 13,67 | 13,84 | 384.900 | | 2005-11-09 | 00:00:00 | 13,99 | 14,53 | 13,91 | 14,50 | 510.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
