(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-09 | 00:00:00 | 59,64 | 60,98 | 58,40 | 58,90 | 1.744.500 | | 2009-07-10 | 00:00:00 | 58,11 | 59,55 | 57,55 | 58,73 | 1.079.200 | | 2009-07-13 | 00:00:00 | 58,28 | 60,26 | 56,83 | 60,08 | 1.152.900 | | 2009-07-14 | 00:00:00 | 61,39 | 61,74 | 60,18 | 61,22 | 1.102.800 | | 2009-07-15 | 00:00:00 | 63,05 | 64,09 | 62,95 | 63,26 | 1.114.900 | | 2009-07-16 | 00:00:00 | 62,80 | 63,13 | 61,85 | 62,85 | 696.900 | | 2009-07-17 | 00:00:00 | 63,14 | 64,17 | 62,58 | 63,98 | 821.400 | | 2009-07-20 | 00:00:00 | 66,00 | 66,98 | 65,30 | 66,74 | 912.900 | | 2009-07-21 | 00:00:00 | 67,26 | 67,43 | 64,00 | 65,51 | 1.076.500 | | 2009-07-22 | 00:00:00 | 64,88 | 66,72 | 64,60 | 65,72 | 539.500 | | 2009-07-23 | 00:00:00 | 66,05 | 67,66 | 65,82 | 66,46 | 1.055.400 | | 2009-07-24 | 00:00:00 | 65,72 | 66,86 | 65,24 | 65,48 | 984.300 | | 2009-07-27 | 00:00:00 | 66,58 | 67,13 | 65,29 | 65,67 | 991.400 | | 2009-07-28 | 00:00:00 | 63,58 | 63,74 | 60,06 | 60,70 | 1.538.900 | | 2009-07-29 | 00:00:00 | 60,80 | 60,89 | 58,95 | 59,67 | 968.100 | | 2009-07-30 | 00:00:00 | 59,73 | 60,99 | 59,48 | 59,80 | 2.267.200 | | 2009-07-31 | 00:00:00 | 59,94 | 62,38 | 59,67 | 62,12 | 1.256.000 | | 2009-08-03 | 00:00:00 | 64,33 | 65,40 | 64,03 | 64,99 | 1.502.500 | | 2009-08-04 | 00:00:00 | 64,32 | 65,50 | 63,53 | 64,11 | 836.100 | | 2009-08-05 | 00:00:00 | 63,53 | 63,59 | 61,70 | 62,10 | 983.700 | | 2009-08-06 | 00:00:00 | 61,97 | 62,50 | 60,44 | 61,22 | 796.300 | | 2009-08-07 | 00:00:00 | 60,82 | 61,28 | 59,69 | 59,93 | 900.600 | | 2009-08-10 | 00:00:00 | 58,58 | 58,77 | 57,52 | 58,07 | 768.800 | | 2009-08-11 | 00:00:00 | 57,55 | 57,98 | 57,06 | 57,55 | 613.100 | | 2009-08-12 | 00:00:00 | 57,22 | 58,48 | 57,22 | 58,00 | 594.100 | | 2009-08-13 | 00:00:00 | 59,79 | 60,57 | 58,56 | 60,25 | 827.300 | | 2009-08-14 | 00:00:00 | 59,70 | 59,95 | 57,75 | 58,51 | 567.500 | | 2009-08-17 | 00:00:00 | 55,75 | 56,75 | 55,06 | 55,89 | 800.000 | | 2009-08-18 | 00:00:00 | 56,23 | 56,87 | 55,81 | 56,77 | 507.600 | | 2009-08-19 | 00:00:00 | 55,37 | 57,36 | 55,23 | 56,75 | 1.035.800 | | 2009-08-20 | 00:00:00 | 57,27 | 57,85 | 56,75 | 57,00 | 620.000 | | 2009-08-21 | 00:00:00 | 58,18 | 58,67 | 57,35 | 57,58 | 670.700 | | 2009-08-24 | 00:00:00 | 58,19 | 59,29 | 57,10 | 57,18 | 1.272.700 | | 2009-08-25 | 00:00:00 | 57,90 | 58,44 | 57,04 | 57,46 | 907.300 | | 2009-08-26 | 00:00:00 | 56,70 | 56,83 | 55,78 | 56,59 | 992.900 | | 2009-08-27 | 00:00:00 | 57,03 | 58,43 | 55,87 | 58,23 | 890.000 | | 2009-08-28 | 00:00:00 | 59,25 | 59,76 | 58,26 | 58,71 | 1.060.400 | | 2009-08-31 | 00:00:00 | 57,85 | 59,19 | 57,32 | 58,81 | 823.000 | | 2009-09-01 | 00:00:00 | 57,90 | 59,17 | 56,78 | 56,99 | 1.387.800 | | 2009-09-02 | 00:00:00 | 57,31 | 63,29 | 57,25 | 63,12 | 3.195.300 | | 2009-09-03 | 00:00:00 | 64,70 | 68,40 | 64,44 | 67,60 | 3.812.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
