(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-28 | 00:00:00 | 22,40 | 22,65 | 21,52 | 21,62 | 325.100 | | 2006-08-29 | 00:00:00 | 21,77 | 21,96 | 21,25 | 21,84 | 328.400 | | 2006-08-30 | 00:00:00 | 21,90 | 22,08 | 21,47 | 21,77 | 205.200 | | 2006-08-31 | 00:00:00 | 22,20 | 22,68 | 22,02 | 22,44 | 351.300 | | 2006-09-01 | 00:00:00 | 22,46 | 23,50 | 22,28 | 23,30 | 563.100 | | 2006-09-05 | 00:00:00 | 23,63 | 24,48 | 23,60 | 24,47 | 560.900 | | 2006-09-06 | 00:00:00 | 24,50 | 25,26 | 24,25 | 24,75 | 533.600 | | 2006-09-07 | 00:00:00 | 24,21 | 24,42 | 23,41 | 23,41 | 503.300 | | 2006-09-08 | 00:00:00 | 22,90 | 22,90 | 22,28 | 22,31 | 485.900 | | 2006-09-11 | 00:00:00 | 21,69 | 21,80 | 20,36 | 20,54 | 709.100 | | 2006-09-12 | 00:00:00 | 21,05 | 21,26 | 20,15 | 20,53 | 466.700 | | 2006-09-13 | 00:00:00 | 20,74 | 21,26 | 20,69 | 20,98 | 262.900 | | 2006-09-14 | 00:00:00 | 21,18 | 21,20 | 20,00 | 20,18 | 360.400 | | 2006-09-15 | 00:00:00 | 20,29 | 21,12 | 19,70 | 20,53 | 716.400 | | 2006-09-18 | 00:00:00 | 20,65 | 21,25 | 20,62 | 21,22 | 408.200 | | 2006-09-19 | 00:00:00 | 21,00 | 21,09 | 20,06 | 20,16 | 291.200 | | 2006-09-20 | 00:00:00 | 20,49 | 20,67 | 19,70 | 19,72 | 322.000 | | 2006-09-21 | 00:00:00 | 20,11 | 20,21 | 19,57 | 19,70 | 470.900 | | 2006-09-22 | 00:00:00 | 20,12 | 20,20 | 19,77 | 19,89 | 280.600 | | 2006-09-25 | 00:00:00 | 19,55 | 19,56 | 18,96 | 19,41 | 541.400 | | 2006-09-26 | 00:00:00 | 19,52 | 20,10 | 19,52 | 20,01 | 247.900 | | 2006-09-27 | 00:00:00 | 20,11 | 20,57 | 19,94 | 20,52 | 392.900 | | 2006-09-28 | 00:00:00 | 20,50 | 20,97 | 20,40 | 20,51 | 254.600 | | 2006-09-29 | 00:00:00 | 20,40 | 20,78 | 20,16 | 20,36 | 226.900 | | 2006-10-02 | 00:00:00 | 20,64 | 21,10 | 20,49 | 20,90 | 381.400 | | 2006-10-03 | 00:00:00 | 20,25 | 20,39 | 19,38 | 19,41 | 788.600 | | 2006-10-04 | 00:00:00 | 19,36 | 19,83 | 19,10 | 19,78 | 669.400 | | 2006-10-05 | 00:00:00 | 20,02 | 20,74 | 19,89 | 20,42 | 407.000 | | 2006-10-06 | 00:00:00 | 20,00 | 20,66 | 19,90 | 20,38 | 378.900 | | 2006-10-09 | 00:00:00 | 20,70 | 20,70 | 19,96 | 20,04 | 261.900 | | 2006-10-10 | 00:00:00 | 20,00 | 20,39 | 19,90 | 20,25 | 493.700 | | 2006-10-11 | 00:00:00 | 20,12 | 20,42 | 19,92 | 19,94 | 193.700 | | 2006-10-12 | 00:00:00 | 20,01 | 20,88 | 20,01 | 20,84 | 501.000 | | 2006-10-13 | 00:00:00 | 21,04 | 22,16 | 20,99 | 22,12 | 819.000 | | 2006-10-16 | 00:00:00 | 22,15 | 22,40 | 21,76 | 22,25 | 406.500 | | 2006-10-17 | 00:00:00 | 21,95 | 21,97 | 21,12 | 21,90 | 401.200 | | 2006-10-18 | 00:00:00 | 21,92 | 21,93 | 21,27 | 21,30 | 224.100 | | 2006-10-19 | 00:00:00 | 21,52 | 22,05 | 21,50 | 22,05 | 387.800 | | 2006-10-20 | 00:00:00 | 22,05 | 22,16 | 21,51 | 21,56 | 302.100 | | 2006-10-23 | 00:00:00 | 21,25 | 21,39 | 21,00 | 21,39 | 330.900 | | 2006-10-24 | 00:00:00 | 21,25 | 21,96 | 21,12 | 21,65 | 199.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
