(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 | 2009-05-12 | 00:00:00 | 58,53 | 60,19 | 58,13 | 59,82 | 1.427.700 | 2009-05-13 | 00:00:00 | 57,94 | 59,16 | 56,72 | 57,17 | 1.486.200 | 2009-05-14 | 00:00:00 | 59,57 | 61,16 | 58,46 | 60,47 | 1.972.100 | 2009-05-15 | 00:00:00 | 61,43 | 61,50 | 58,61 | 59,54 | 1.562.100 | 2009-05-18 | 00:00:00 | 59,53 | 61,14 | 58,10 | 60,18 | 1.301.800 | 2009-05-19 | 00:00:00 | 61,44 | 63,55 | 61,32 | 62,65 | 1.619.000 | 2009-05-20 | 00:00:00 | 64,89 | 67,00 | 64,75 | 66,01 | 2.904.600 | 2009-05-21 | 00:00:00 | 65,23 | 66,80 | 64,39 | 66,47 | 1.781.300 | 2009-05-22 | 00:00:00 | 68,67 | 68,73 | 66,25 | 66,74 | 1.684.300 | 2009-05-26 | 00:00:00 | 66,54 | 67,89 | 65,68 | 67,87 | 1.706.200 | 2009-05-27 | 00:00:00 | 68,88 | 68,88 | 66,53 | 66,66 | 1.613.200 | 2009-05-28 | 00:00:00 | 68,60 | 70,46 | 68,60 | 69,88 | 1.765.600 | 2009-05-29 | 00:00:00 | 72,38 | 73,27 | 69,39 | 69,81 | 2.207.300 | 2009-06-01 | 00:00:00 | 71,94 | 72,48 | 70,45 | 70,51 | 2.111.000 | 2009-06-02 | 00:00:00 | 71,86 | 74,21 | 71,68 | 73,96 | 2.221.300 | 2009-06-03 | 00:00:00 | 72,02 | 73,14 | 70,07 | 70,55 | 1.903.600 | 2009-06-04 | 00:00:00 | 70,59 | 72,37 | 69,85 | 72,20 | 1.420.200 | 2009-06-05 | 00:00:00 | 70,68 | 70,99 | 68,13 | 68,54 | 2.191.600 | 2009-06-08 | 00:00:00 | 68,09 | 71,20 | 67,51 | 70,85 | 2.027.300 | 2009-06-09 | 00:00:00 | 71,75 | 71,77 | 70,08 | 70,53 | 1.443.700 | 2009-06-10 | 00:00:00 | 72,50 | 72,62 | 69,46 | 70,68 | 1.348.500 | 2009-06-11 | 00:00:00 | 70,54 | 72,48 | 69,88 | 70,93 | 1.343.000 | 2009-06-12 | 00:00:00 | 69,40 | 69,57 | 67,15 | 67,67 | 1.477.100 | 2009-06-15 | 00:00:00 | 67,08 | 67,12 | 65,68 | 66,05 | 1.182.100 | 2009-06-16 | 00:00:00 | 66,33 | 67,39 | 65,40 | 66,60 | 1.294.500 | 2009-06-17 | 00:00:00 | 65,27 | 65,90 | 64,21 | 65,20 | 1.812.000 | 2009-06-18 | 00:00:00 | 64,83 | 64,88 | 63,10 | 63,16 | 1.707.200 | 2009-06-19 | 00:00:00 | 65,21 | 66,72 | 64,88 | 65,74 | 2.702.600 | 2009-06-22 | 00:00:00 | 64,01 | 64,08 | 61,62 | 61,65 | 1.925.800 | 2009-06-23 | 00:00:00 | 62,60 | 64,79 | 61,84 | 64,44 | 957.000 | 2009-06-24 | 00:00:00 | 66,02 | 66,96 | 65,40 | 66,41 | 1.232.500 | 2009-06-25 | 00:00:00 | 65,94 | 68,05 | 65,85 | 68,04 | 1.134.200 | 2009-06-26 | 00:00:00 | 68,05 | 68,11 | 66,55 | 66,57 | 856.400 | 2009-06-29 | 00:00:00 | 67,31 | 67,66 | 66,25 | 66,63 | 892.500 | 2009-06-30 | 00:00:00 | 66,65 | 66,87 | 63,82 | 64,17 | 1.155.300 | 2009-07-01 | 00:00:00 | 66,10 | 67,73 | 66,05 | 67,25 | 1.341.600 | 2009-07-02 | 00:00:00 | 64,75 | 65,08 | 64,27 | 64,59 | 781.200 | 2009-07-06 | 00:00:00 | 61,66 | 62,62 | 60,50 | 61,15 | 1.523.800 | 2009-07-07 | 00:00:00 | 60,76 | 61,65 | 59,71 | 60,78 | 1.055.700 | 2009-07-08 | 00:00:00 | 60,41 | 61,01 | 57,10 | 58,02 | 1.575.100 | 2009-07-09 | 00:00:00 | 59,64 | 60,98 | 58,40 | 58,90 | 1.744.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|