BiG | O banco que entende os seus valores.

DRSGold Ltd Spon ADR (DRD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	649.457	4,08%	21,92	21,80	23,35	23,30
12/09/2025	392.688	-0,88%	22,46	22,205	22,69	22,42
11/09/2025	558.844	-0,26%	22,32	22,05	23,00	22,6331
10/09/2025	498.873	5,73%	22,0304	21,99	22,9499	22,90
09/09/2025	284.204	0,74%	21,61	21,32	21,8799	21,65
08/09/2025	323.712	1,44%	21,61	21,16	21,6594	21,51
05/09/2025	364.262	2,81%	21,13	20,585	21,4616	21,22
04/09/2025	302.695	0,43%	20,8299	20,515	21,10	20,64
03/09/2025	749.756	5,77%	20,6093	20,48	21,08	20,91
02/09/2025	783.421	6,98%	18,9984	18,875	19,95	19,77
29/08/2025	350.832	3,64%	18,1688	18,07	18,55	18,48
28/08/2025	341.871	-0,94%	17,8891	17,60	18,04	17,86
27/08/2025	372.365	-2,75%	18,20	17,74	18,36	18,07
26/08/2025	451.669	4,58%	18,14	18,07	18,64	18,58
25/08/2025	675.499	3,43%	17,05	17,02	17,98	17,79
22/08/2025	260.068	2,75%	16,88	16,58	17,245	17,20
21/08/2025	493.896	8,49%	16,01	16,01	17,36	16,74
20/08/2025	329.908	5,74%	14,56	14,56	15,46	15,43
19/08/2025	154.600	-2,35%	15,15	14,52	15,15	14,56
18/08/2025	97.240	-0,27%	15,10	14,765	15,25	14,92
15/08/2025	92.378	0,47%	14,89	14,69	15,0704	14,96
14/08/2025	102.774	-0,87%	15,03	14,7774	15,14	14,89
13/08/2025	144.943	-1,83%	15,44	14,935	15,44	15,02
12/08/2025	131.126	0,92%	15,19	14,90	15,3714	15,30
11/08/2025	97.170	-0,85%	14,96	14,74	15,25	15,16
08/08/2025	170.260	-3,47%	15,74	15,17	15,74	15,29
07/08/2025	187.146	-1,25%	16,10	15,79	16,25	15,84
06/08/2025	222.522	1,91%	15,58	15,58	16,17	16,04
05/08/2025	238.100	4,72%	14,79	14,79	15,85	15,74
04/08/2025	232.092	8,51%	14,50	14,29	15,08	15,03
01/08/2025	186.997	3,97%	13,87	13,34	14,029	13,87
31/07/2025	108.521	-0,08%	13,40	13,24	13,40	13,34
30/07/2025	127.534	-3,97%	13,62	13,27	13,7267	13,34
29/07/2025	95.553	1,17%	13,88	13,53	13,87	13,87
28/07/2025	106.093	-2,42%	13,80	13,53	13,88	13,71
25/07/2025	135.160	-1,33%	14,06	13,715	14,30	14,05
24/07/2025	158.914	-2,33%	14,95	13,80	15,03	14,24
23/07/2025	243.122	-2,48%	15,04	14,42	15,12	14,58
22/07/2025	204.666	1,15%	14,49	14,482	15,12	14,95
21/07/2025	260.592	7,64%	14,47	14,44	15,07	14,80
18/07/2025	129.114	1,78%	13,36	13,31	14,11	13,75
17/07/2025	104.457	-1,32%	13,70	13,31	13,725	13,51
16/07/2025	175.441	1,56%	13,68	13,34	13,725	13,69
15/07/2025	177.768	-1,75%	13,70	13,34	13,96	13,48
14/07/2025	181.877	0,81%	13,74	13,66	13,96	13,72
11/07/2025	176.533	1,64%	13,50	13,24	13,78	13,61
10/07/2025	94.509	-0,45%	13,30	13,23	13,59	13,39
09/07/2025	126.844	0,98%	13,93	13,1693	13,93	13,45
08/07/2025	247.199	-4,59%	13,65	13,1693	14,15	13,32
07/07/2025	208.520	1,16%	13,77	13,45	14,02	13,96
04/07/2025	157.075	1,54%	13,63	13,60	13,86	13,80
03/07/2025	157.075	1,54%	13,51	13,39	13,86	13,78
02/07/2025	528.929	2,13%	13,96	13,37	13,95	13,65
01/07/2025	485.404	0,30%	13,17	13,08	13,99	13,38
30/06/2025	183.786	2,86%	13,12	13,08	13,3476	13,33
27/06/2025	360.687	-2,77%	12,99	12,76	13,43	12,96
26/06/2025	140.181	0,23%	13,30	13,101	13,4373	13,36
25/06/2025	260.753	-1,88%	13,40	13,11	13,695	13,33
24/06/2025	516.188	-3,62%	13,82	13,11	14,51	13,59
23/06/2025	252.871	1,81%	13,90	13,82	14,51	14,10
20/06/2025	358.636	-1,70%	14,06	13,775	14,31	13,85
18/06/2025	288.000	-1,12%	14,41	13,92	14,7528	14,09
17/06/2025	339.650	-3,06%	14,09	14,01	14,74	14,25
16/06/2025	231.155	2,87%	14,32	14,05	14,72	14,70
13/06/2025	300.100	-0,21%	14,41	14,1172	14,58	14,29
12/06/2025	341.806	1,99%	13,88	13,74	14,52	14,32
11/06/2025	218.179	1,15%	14,35	13,74	14,35	14,04
10/06/2025	283.211	-2,53%	14,39	13,76	14,40	13,88
09/06/2025	393.261	3,60%	14,34	13,98	14,34	14,24
06/06/2025	682.738	-11,31%	16,04	13,63	16,2387	13,74
05/06/2025	364.762	-1,28%	15,88	15,18	16,2387	15,48
04/06/2025	172.727	-2,18%	16,00	15,56	16,13	15,68
03/06/2025	321.057	-1,05%	15,53	15,45	16,33	16,03
02/06/2025	302.666	7,93%	15,53	15,45	16,33	16,20
30/05/2025	129.662	-0,86%	15,29	14,75	15,29	15,01
29/05/2025	76.302	-0,79%	15,01	14,95	15,29	15,11
28/05/2025	125.804	2,01%	15,00	14,91	15,26	15,23
27/05/2025	160.190	-4,48%	15,01	14,92	15,26	14,93
23/05/2025	95.742	4,06%	14,96	14,62	15,725	15,63
22/05/2025	100.246	-1,45%	15,47	14,62	15,5099	15,02
21/05/2025	130.863	0,26%	14,615	14,5852	15,5099	15,23
20/05/2025	173.931	4,69%	14,52	14,32	15,20	15,19
19/05/2025	133.121	2,69%	14,50	14,32	14,57	14,51
16/05/2025	106.268	-1,12%	14,13	13,84	14,33	14,13
15/05/2025	201.037	2,88%	13,53	13,46	14,33	14,29
14/05/2025	262.383	-0,86%	13,76	13,46	14,10	13,89
13/05/2025	131.315	1,52%	14,10	13,64	14,23	14,01
12/05/2025	393.807	-11,23%	14,41	13,70	14,62	13,82
09/05/2025	169.235	4,70%	15,35	14,77	15,58	15,58
08/05/2025	230.492	-2,30%	15,19	14,77	15,54	14,88
07/05/2025	214.364	0,00%	15,11	14,84	15,54	15,23
06/05/2025	210.468	5,03%	14,66	14,305	15,23	15,23
05/05/2025	194.339	3,87%	14,77	14,30	14,78	14,50
02/05/2025	245.976	-0,43%	14,215	13,80	14,34	13,96
01/05/2025	206.126	-5,84%	14,49	13,80	14,9205	14,02
30/04/2025	174.674	1,36%	14,87	14,42	14,925	14,90
29/04/2025	133.963	-2,13%	14,62	14,44	15,03	14,69
28/04/2025	192.677	1,08%	15,15	14,44	15,15	15,01
25/04/2025	279.127	-2,56%	15,62	14,48	15,62	14,85
24/04/2025	184.503	-1,42%	15,11	14,85	15,84	15,24