(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-09 | 00:00:00 | 17,46 | 17,90 | 17,21 | 17,51 | 575.500 | | 2006-01-10 | 00:00:00 | 17,30 | 17,59 | 16,87 | 17,45 | 429.200 | | 2006-01-11 | 00:00:00 | 17,36 | 17,45 | 16,81 | 16,91 | 575.400 | | 2006-01-12 | 00:00:00 | 17,26 | 17,38 | 16,80 | 17,00 | 510.900 | | 2006-01-13 | 00:00:00 | 17,47 | 17,77 | 17,14 | 17,61 | 580.100 | | 2006-01-17 | 00:00:00 | 17,35 | 17,90 | 17,31 | 17,42 | 392.600 | | 2006-01-18 | 00:00:00 | 17,30 | 17,38 | 16,95 | 17,16 | 553.800 | | 2006-01-19 | 00:00:00 | 17,44 | 17,76 | 17,30 | 17,57 | 4.490.600 | | 2006-01-20 | 00:00:00 | 17,99 | 17,99 | 17,23 | 17,55 | 389.700 | | 2006-01-23 | 00:00:00 | 17,58 | 17,94 | 17,36 | 17,79 | 307.900 | | 2006-01-24 | 00:00:00 | 17,85 | 17,85 | 17,23 | 17,54 | 312.500 | | 2006-01-25 | 00:00:00 | 17,91 | 17,92 | 17,43 | 17,70 | 588.600 | | 2006-01-26 | 00:00:00 | 17,46 | 18,08 | 17,32 | 17,99 | 613.400 | | 2006-01-27 | 00:00:00 | 18,01 | 18,44 | 17,68 | 18,00 | 341.400 | | 2006-01-30 | 00:00:00 | 18,21 | 18,25 | 17,60 | 17,65 | 744.400 | | 2006-01-31 | 00:00:00 | 17,63 | 18,19 | 17,60 | 17,94 | 771.100 | | 2006-02-01 | 00:00:00 | 18,10 | 18,61 | 17,80 | 18,47 | 953.300 | | 2006-02-02 | 00:00:00 | 18,49 | 18,70 | 18,19 | 18,35 | 714.900 | | 2006-02-03 | 00:00:00 | 18,23 | 18,39 | 17,59 | 18,08 | 436.500 | | 2006-02-06 | 00:00:00 | 18,50 | 18,69 | 18,14 | 18,61 | 549.700 | | 2006-02-07 | 00:00:00 | 18,34 | 18,48 | 16,75 | 17,14 | 1.189.200 | | 2006-02-08 | 00:00:00 | 16,99 | 17,67 | 16,64 | 17,40 | 788.400 | | 2006-02-09 | 00:00:00 | 17,45 | 17,90 | 16,85 | 17,41 | 622.100 | | 2006-02-10 | 00:00:00 | 17,32 | 17,60 | 16,55 | 17,11 | 442.400 | | 2006-02-13 | 00:00:00 | 17,00 | 17,67 | 16,24 | 17,67 | 856.100 | | 2006-02-14 | 00:00:00 | 17,29 | 17,39 | 16,79 | 16,88 | 562.900 | | 2006-02-15 | 00:00:00 | 16,90 | 17,07 | 16,37 | 16,58 | 367.600 | | 2006-02-16 | 00:00:00 | 17,03 | 17,48 | 16,92 | 17,19 | 532.400 | | 2006-02-17 | 00:00:00 | 17,35 | 17,61 | 17,21 | 17,33 | 238.000 | | 2006-02-21 | 00:00:00 | 17,32 | 17,61 | 16,87 | 17,37 | 487.400 | | 2006-02-22 | 00:00:00 | 17,40 | 17,61 | 17,20 | 17,59 | 244.600 | | 2006-02-23 | 00:00:00 | 17,59 | 17,63 | 17,03 | 17,03 | 207.300 | | 2006-02-24 | 00:00:00 | 17,44 | 18,05 | 17,34 | 17,98 | 518.600 | | 2006-02-27 | 00:00:00 | 17,81 | 17,94 | 17,16 | 17,20 | 582.300 | | 2006-02-28 | 00:00:00 | 17,38 | 17,52 | 17,00 | 17,10 | 482.400 | | 2006-03-01 | 00:00:00 | 17,29 | 17,55 | 17,14 | 17,19 | 316.100 | | 2006-03-02 | 00:00:00 | 17,28 | 18,00 | 17,28 | 17,84 | 421.400 | | 2006-03-03 | 00:00:00 | 17,89 | 18,05 | 17,65 | 17,86 | 240.100 | | 2006-03-06 | 00:00:00 | 18,00 | 18,08 | 17,10 | 17,64 | 485.400 | | 2006-03-07 | 00:00:00 | 17,39 | 17,63 | 17,11 | 17,24 | 303.800 | | 2006-03-08 | 00:00:00 | 16,36 | 16,94 | 15,50 | 16,69 | 960.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
