DRSGold Ltd Spon ADR (DRD)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
144.092 |
-2,07%
|
6,77
|
6,62
|
6,85
|
6,64
|
26/02/2024 |
80.338 |
-0,73%
|
6,77
|
6,71
|
6,81
|
6,78
|
23/02/2024 |
174.013 |
0,00%
|
6,79
|
6,65
|
6,908
|
6,83
|
22/02/2024 |
100.193 |
-1,16%
|
6,90
|
6,7641
|
6,90
|
6,83
|
21/02/2024 |
166.804 |
-1,43%
|
7,08
|
6,81
|
7,05
|
6,91
|
20/02/2024 |
160.259 |
0,57%
|
7,08
|
7,00
|
7,1913
|
7,01
|
19/02/2024 |
71.520 |
0,00%
|
6,99
|
6,97
|
7,14
|
6,97
|
16/02/2024 |
71.520 |
3,88%
|
6,99
|
6,97
|
7,14
|
6,97
|
15/02/2024 |
161.108 |
2,83%
|
7,01
|
6,63
|
6,93
|
6,90
|
14/02/2024 |
168.772 |
-2,75%
|
7,23
|
6,58
|
7,273
|
6,71
|
13/02/2024 |
228.386 |
-7,38%
|
7,23
|
6,81
|
7,273
|
6,90
|
12/02/2024 |
101.113 |
0,95%
|
7,33
|
7,285
|
7,4899
|
7,45
|
09/02/2024 |
66.481 |
-2,12%
|
7,47
|
7,32
|
7,47
|
7,38
|
08/02/2024 |
67.359 |
-2,84%
|
7,66
|
7,51
|
7,685
|
7,54
|
07/02/2024 |
76.739 |
-0,64%
|
7,83
|
7,695
|
7,88
|
7,76
|
06/02/2024 |
87.947 |
1,04%
|
7,83
|
7,76
|
7,915
|
7,81
|
05/02/2024 |
96.620 |
-2,03%
|
7,75
|
7,66
|
7,97
|
7,73
|
02/02/2024 |
170.411 |
-3,90%
|
7,89
|
7,7199
|
7,9499
|
7,89
|
01/02/2024 |
219.410 |
6,35%
|
7,85
|
7,784
|
8,25
|
8,21
|
31/01/2024 |
129.689 |
-0,77%
|
7,86
|
7,72
|
7,989
|
7,72
|
30/01/2024 |
126.274 |
-0,51%
|
7,86
|
7,63
|
7,89
|
7,78
|
29/01/2024 |
87.694 |
0,64%
|
7,84
|
7,7099
|
7,90
|
7,82
|
26/01/2024 |
146.851 |
1,70%
|
7,83
|
7,67
|
7,91
|
7,77
|
25/01/2024 |
125.908 |
2,14%
|
7,63
|
7,52
|
7,70
|
7,64
|
24/01/2024 |
121.475 |
-1,32%
|
7,79
|
7,41
|
7,835
|
7,48
|
23/01/2024 |
162.624 |
2,57%
|
7,55
|
7,33
|
7,59
|
7,58
|
22/01/2024 |
95.805 |
-0,27%
|
7,28
|
7,25
|
7,4699
|
7,39
|
19/01/2024 |
136.271 |
-0,27%
|
7,48
|
7,24
|
7,49
|
7,41
|
18/01/2024 |
120.294 |
0,14%
|
7,98
|
7,35
|
7,63
|
7,43
|
17/01/2024 |
192.782 |
-2,37%
|
7,98
|
7,31
|
7,4699
|
7,42
|
16/01/2024 |
210.328 |
-1,94%
|
7,98
|
7,57
|
8,00
|
7,60
|
15/01/2024 |
192.519 |
6,31%
|
7,76
|
7,69
|
7,999
|
7,75
|
12/01/2024 |
192.519 |
6,31%
|
7,76
|
7,69
|
7,999
|
7,75
|
11/01/2024 |
156.288 |
-2,67%
|
7,48
|
7,17
|
7,515
|
7,29
|
10/01/2024 |
91.591 |
0,54%
|
7,56
|
7,37
|
7,56
|
7,51
|
09/01/2024 |
86.724 |
-2,23%
|
7,72
|
7,43
|
7,72
|
7,47
|
08/01/2024 |
90.192 |
-0,65%
|
7,57
|
7,5303
|
7,71
|
7,64
|
05/01/2024 |
113.975 |
-2,29%
|
7,78
|
7,64
|
7,93
|
7,69
|
04/01/2024 |
122.043 |
1,29%
|
7,79
|
7,78
|
7,99
|
7,87
|
03/01/2024 |
239.300 |
-1,40%
|
8,18
|
7,6727
|
7,93
|
7,77
|
02/01/2024 |
267.256 |
-0,88%
|
8,18
|
7,81
|
8,25
|
7,88
|
29/12/2023 |
110.577 |
-0,87%
|
8,41
|
7,88
|
8,46
|
7,95
|
28/12/2023 |
227.628 |
-3,72%
|
8,41
|
7,99
|
8,46
|
8,02
|
27/12/2023 |
213.489 |
3,35%
|
8,49
|
8,255
|
8,5599
|
8,33
|
26/12/2023 |
118.697 |
-0,74%
|
8,29
|
7,985
|
8,29
|
8,06
|
22/12/2023 |
114.183 |
-0,86%
|
8,36
|
8,09
|
8,47
|
8,12
|
21/12/2023 |
80.524 |
1,87%
|
8,30
|
8,17
|
8,32
|
8,19
|
20/12/2023 |
102.845 |
-2,43%
|
8,36
|
8,04
|
8,379
|
8,04
|
19/12/2023 |
174.594 |
5,10%
|
8,01
|
7,98
|
8,3913
|
8,24
|
18/12/2023 |
239.570 |
3,43%
|
8,01
|
7,73
|
8,02
|
7,84
|
15/12/2023 |
354.028 |
-4,65%
|
8,01
|
7,53
|
8,01
|
7,58
|
14/12/2023 |
422.414 |
-3,29%
|
8,66
|
7,8765
|
8,77
|
7,95
|
13/12/2023 |
208.395 |
5,12%
|
7,89
|
7,70
|
8,22
|
8,22
|
12/12/2023 |
213.869 |
-2,86%
|
8,01
|
7,69
|
8,05
|
7,82
|
11/12/2023 |
263.598 |
-5,07%
|
8,39
|
7,97
|
8,30
|
8,05
|
08/12/2023 |
146.263 |
0,47%
|
8,39
|
8,22
|
8,505
|
8,48
|
07/12/2023 |
175.040 |
-3,54%
|
8,86
|
8,43
|
8,89
|
8,44
|
06/12/2023 |
151.439 |
0,11%
|
8,97
|
8,631
|
9,05
|
8,75
|
05/12/2023 |
141.364 |
-1,91%
|
8,98
|
8,6905
|
9,0499
|
8,74
|
04/12/2023 |
194.360 |
-5,31%
|
9,33
|
8,85
|
9,39
|
8,91
|
01/12/2023 |
151.894 |
0,97%
|
9,31
|
9,285
|
9,4983
|
9,41
|
30/11/2023 |
149.269 |
-2,10%
|
9,31
|
9,10
|
9,3589
|
9,32
|
29/11/2023 |
110.204 |
0,11%
|
9,58
|
9,43
|
9,68
|
9,52
|
28/11/2023 |
264.080 |
4,74%
|
9,30
|
9,2099
|
9,58
|
9,51
|
27/11/2023 |
148.151 |
4,61%
|
9,06
|
8,94
|
9,28
|
9,08
|
24/11/2023 |
56.360 |
1,17%
|
8,77
|
8,50
|
8,73
|
8,68
|
23/11/2023 |
123.305 |
-1,72%
|
8,77
|
8,52
|
8,84
|
8,58
|
22/11/2023 |
118.304 |
-1,72%
|
8,77
|
8,52
|
8,84
|
8,58
|
21/11/2023 |
121.730 |
5,18%
|
8,58
|
8,58
|
8,95
|
8,73
|
20/11/2023 |
97.210 |
0,73%
|
8,21
|
8,15
|
8,343
|
8,30
|
17/11/2023 |
270.384 |
-5,18%
|
8,65
|
8,11
|
8,67
|
8,24
|
16/11/2023 |
267.151 |
1,76%
|
8,83
|
8,57
|
9,01
|
8,69
|
15/11/2023 |
129.522 |
-2,73%
|
8,83
|
8,51
|
8,90
|
8,54
|
14/11/2023 |
121.377 |
6,04%
|
8,60
|
8,59
|
8,84
|
8,78
|
13/11/2023 |
75.965 |
-0,72%
|
8,37
|
8,21
|
8,43
|
8,28
|
10/11/2023 |
88.360 |
-2,23%
|
8,58
|
8,25
|
8,4499
|
8,34
|
09/11/2023 |
135.616 |
-1,16%
|
8,58
|
8,46
|
8,78
|
8,53
|
08/11/2023 |
90.739 |
-2,71%
|
8,79
|
8,59
|
9,00
|
8,63
|
07/11/2023 |
99.145 |
-2,10%
|
8,96
|
8,55
|
8,93
|
8,87
|
06/11/2023 |
81.646 |
0,11%
|
8,96
|
8,90
|
9,28
|
9,06
|
03/11/2023 |
151.237 |
7,36%
|
8,62
|
8,6133
|
9,17
|
9,04
|
02/11/2023 |
115.500 |
-1,29%
|
8,63
|
8,316
|
8,73
|
8,42
|
01/11/2023 |
166.908 |
0,24%
|
8,66
|
8,30
|
8,73
|
8,53
|
31/10/2023 |
180.697 |
-2,52%
|
8,66
|
8,40
|
8,8999
|
8,51
|
30/10/2023 |
85.796 |
-1,24%
|
8,84
|
8,695
|
9,01
|
8,73
|
27/10/2023 |
63.600 |
1,53%
|
8,80
|
8,49
|
8,8599
|
8,8024
|
26/10/2023 |
109.306 |
-2,48%
|
8,80
|
8,61
|
8,87
|
8,67
|
25/10/2023 |
105.942 |
-2,20%
|
8,97
|
8,865
|
9,1133
|
8,89
|
24/10/2023 |
112.964 |
-0,87%
|
8,97
|
9,135
|
9,18
|
9,09
|
23/10/2023 |
55.810 |
-1,93%
|
9,36
|
9,135
|
9,3912
|
9,17
|
20/10/2023 |
110.726 |
0,75%
|
9,36
|
9,3001
|
9,74
|
9,35
|
19/10/2023 |
119.522 |
-1,28%
|
9,31
|
9,08
|
9,32
|
9,28
|
18/10/2023 |
153.792 |
-0,11%
|
9,31
|
9,30
|
9,72
|
9,40
|
17/10/2023 |
73.811 |
1,84%
|
9,31
|
9,21
|
9,42
|
9,41
|
16/10/2023 |
134.060 |
0,54%
|
9,22
|
9,0974
|
9,388
|
9,24
|
13/10/2023 |
179.657 |
7,99%
|
9,115
|
9,01
|
9,37
|
9,19
|
12/10/2023 |
121.351 |
-3,08%
|
8,82
|
8,33
|
8,83
|
8,51
|
11/10/2023 |
142.093 |
2,21%
|
8,53
|
8,62
|
8,83
|
8,78
|
10/10/2023 |
106.720 |
2,51%
|
8,36
|
8,405
|
8,58
|
8,59
|
09/10/2023 |
117.890 |
3,84%
|
7,89
|
8,25
|
8,4699
|
8,38
|