(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 | | 2003-10-17 | 00:00:00 | 23,79 | 23,85 | 22,73 | 22,80 | 639.600 | | 2003-10-20 | 00:00:00 | 22,55 | 22,93 | 21,66 | 21,88 | 724.400 | | 2003-10-21 | 00:00:00 | 22,04 | 22,71 | 21,66 | 22,70 | 927.600 | | 2003-10-22 | 00:00:00 | 23,42 | 23,53 | 23,01 | 23,21 | 794.200 | | 2003-10-23 | 00:00:00 | 23,28 | 23,28 | 22,30 | 22,45 | 733.800 | | 2003-10-24 | 00:00:00 | 22,65 | 24,35 | 22,51 | 23,70 | 1.791.400 | | 2003-10-27 | 00:00:00 | 23,59 | 24,43 | 23,30 | 23,98 | 815.200 | | 2003-10-28 | 00:00:00 | 23,70 | 23,70 | 22,52 | 22,65 | 1.157.000 | | 2003-10-29 | 00:00:00 | 23,00 | 23,12 | 22,57 | 22,75 | 1.582.000 | | 2003-10-30 | 00:00:00 | 22,85 | 23,25 | 21,96 | 22,40 | 1.010.400 | | 2003-10-31 | 00:00:00 | 22,55 | 22,78 | 22,00 | 22,03 | 1.333.200 | | 2003-11-03 | 00:00:00 | 22,01 | 22,21 | 20,90 | 21,75 | 1.002.000 | | 2003-11-04 | 00:00:00 | 22,36 | 22,70 | 21,73 | 22,31 | 497.400 | | 2003-11-05 | 00:00:00 | 22,45 | 22,82 | 21,95 | 22,22 | 338.400 | | 2003-11-06 | 00:00:00 | 22,12 | 22,35 | 21,85 | 22,32 | 556.400 | | 2003-11-07 | 00:00:00 | 21,80 | 23,05 | 21,80 | 22,82 | 596.800 | | 2003-11-10 | 00:00:00 | 22,77 | 23,69 | 22,68 | 23,38 | 900.600 | | 2003-11-11 | 00:00:00 | 23,58 | 24,00 | 23,35 | 23,73 | 935.600 | | 2003-11-12 | 00:00:00 | 23,95 | 25,30 | 23,86 | 25,30 | 1.479.600 | | 2003-11-13 | 00:00:00 | 25,60 | 26,80 | 25,60 | 25,84 | 1.661.000 | | 2003-11-14 | 00:00:00 | 26,05 | 26,38 | 25,45 | 25,53 | 836.800 | | 2003-11-17 | 00:00:00 | 25,60 | 25,99 | 24,56 | 25,20 | 976.000 | | 2003-11-18 | 00:00:00 | 25,26 | 28,08 | 24,92 | 27,97 | 1.850.400 | | 2003-11-19 | 00:00:00 | 27,44 | 27,44 | 26,15 | 27,04 | 1.874.600 | | 2003-11-20 | 00:00:00 | 27,48 | 27,75 | 26,32 | 26,79 | 940.200 | | 2003-11-21 | 00:00:00 | 27,50 | 27,50 | 26,55 | 27,36 | 495.400 | | 2003-11-24 | 00:00:00 | 26,94 | 26,94 | 25,66 | 26,27 | 1.115.600 | | 2003-11-25 | 00:00:00 | 26,25 | 26,85 | 26,02 | 26,15 | 405.400 | | 2003-11-26 | 00:00:00 | 26,55 | 27,40 | 26,35 | 27,06 | 973.000 | | 2003-11-28 | 00:00:00 | 27,20 | 27,69 | 27,10 | 27,30 | 354.200 | | 2003-12-01 | 00:00:00 | 27,70 | 27,99 | 26,75 | 27,80 | 908.200 | | 2003-12-02 | 00:00:00 | 27,49 | 28,65 | 27,30 | 28,05 | 1.200.600 | | 2003-12-03 | 00:00:00 | 28,18 | 28,18 | 27,45 | 27,48 | 915.000 | | 2003-12-04 | 00:00:00 | 27,63 | 27,75 | 26,90 | 27,22 | 916.200 | | 2003-12-05 | 00:00:00 | 27,00 | 28,60 | 26,81 | 28,51 | 766.800 | | 2003-12-08 | 00:00:00 | 28,82 | 29,19 | 28,10 | 28,46 | 1.048.400 | | 2003-12-09 | 00:00:00 | 28,87 | 28,87 | 27,22 | 27,30 | 847.600 | | 2003-12-10 | 00:00:00 | 27,38 | 27,91 | 26,15 | 26,24 | 1.080.000 | | 2003-12-11 | 00:00:00 | 26,00 | 27,06 | 25,09 | 26,75 | 924.000 | | 2003-12-12 | 00:00:00 | 26,95 | 28,05 | 26,87 | 27,11 | 803.000 | | 2003-12-15 | 00:00:00 | 26,43 | 27,49 | 25,50 | 26,54 | 725.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
