Saltar para o conteúdo principal Login

Royal Gold Inc (RGLD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025 602.346 -2,46% 190,20 180,50 191,7756 181,35
21/04/2025 535.190 0,55% 190,1705 183,60 191,7756 185,92
17/04/2025 452.352 -0,83% 189,00 183,0969 191,22 184,90
16/04/2025 827.425 0,78% 183,81 181,00 191,22 186,45
15/04/2025 455.527 1,76% 183,81 181,00 185,62 185,00
14/04/2025 548.959 1,24% 175,50 175,5272 182,81 181,80
11/04/2025 792.662 5,04% 175,50 175,24 181,51 179,58
10/04/2025 678.753 3,91% 165,66 165,5979 172,99 170,97
09/04/2025 626.776 5,73% 159,75 157,26 168,74 164,54
08/04/2025 451.507 -0,96% 161,72 153,97 163,27 155,48
07/04/2025 745.698 0,89% 152,22 151,12 161,99 156,98
03/04/2025 522.890 1,65% 158,71 155,60 169,00 155,60
02/04/2025 327.903 0,18% 163,61 161,4407 164,7799 164,56
01/04/2025 406.196 0,46% 163,02 161,62 164,5056 164,26
31/03/2025 633.765 0,81% 163,18 159,8404 164,92 163,51
28/03/2025 391.698 0,55% 163,61 160,42 164,145 162,19
27/03/2025 403.162 1,23% 160,65 160,52 163,87 161,30
26/03/2025 305.136 -0,56% 161,14 159,34 161,385 159,34
25/03/2025 336.012 1,95% 158,33 158,40 162,00 160,23
24/03/2025 294.766 0,10% 157,41 156,00 159,225 157,17
21/03/2025 385.094 1,11% 154,05 152,62 157,46 157,01
20/03/2025 324.201 0,34% 154,26 153,2942 156,695 155,29
19/03/2025 390.674 0,07% 154,38 152,93 155,17 154,76
18/03/2025 331.531 -0,35% 157,65 154,401 158,939 154,65
17/03/2025 335.868 0,58% 154,70 154,405 156,00 155,09
14/03/2025 226.022 0,45% 155,03 152,70 155,48 154,20
13/03/2025 418.761 0,09% 153,94 151,70 156,215 153,54
12/03/2025 201.203 -0,32% 153,52 151,80 154,09 153,40
11/03/2025 345.679 1,11% 153,16 153,12 157,67 153,89
10/03/2025 426.482 -1,08% 153,65 151,47 156,34 152,20
07/03/2025 412.635 2,66% 150,29 149,66 155,24 154,17
06/03/2025 260.403 -0,32% 148,34 148,25 150,655 150,18
05/03/2025 318.103 1,98% 147,71 146,88 150,87 150,66
04/03/2025 266.861 0,12% 149,29 146,88 149,735 147,73
03/03/2025 298.836 0,38% 148,29 147,07 150,145 147,56
28/02/2025 186.577 1,35% 148,29 142,9519 147,075 147,00
27/02/2025 228.780 -3,58% 149,17 144,80 148,945 145,04
26/02/2025 214.645 -0,29% 150,44 148,00 152,29 150,42
25/02/2025 218.379 -0,17% 149,45 147,5033 150,975 150,86
24/02/2025 230.042 1,79% 151,39 148,365 151,56 151,11
21/02/2025 320.269 -2,49% 151,39 147,97 151,65 148,45
20/02/2025 255.161 2,01% 149,20 149,20 152,37 152,24
19/02/2025 221.003 0,09% 148,11 147,4119 149,7893 149,24
18/02/2025 282.700 1,55% 147,98 146,22 149,665 149,10
17/02/2025 329.658 0,00% 155,03 146,65 155,03 146,83
14/02/2025 614.679 -4,34% 149,90 146,70 155,07 146,83
13/02/2025 623.977 4,28% 143,64 145,04 155,58 153,49
12/02/2025 295.363 1,60% 146,50 143,40 148,49 147,19
11/02/2025 290.272 -1,50% 146,50 144,74 146,69 144,87
10/02/2025 227.735 1,79% 146,31 146,27 147,85 147,07
07/02/2025 267.980 -0,32% 144,84 144,37 146,71 144,48
06/02/2025 286.640 0,08% 144,84 143,835 145,26 144,95
05/02/2025 372.520 2,00% 141,64 143,125 146,4333 144,84
04/02/2025 302.847 0,80% 140,74 140,00 142,82 142,00
03/02/2025 521.253 0,76% 141,55 138,34 142,40 140,88
31/01/2025 476.673 -1,07% 139,48 138,76 142,02 139,82
30/01/2025 350.155 2,82% 138,90 138,06 141,94 141,33
29/01/2025 219.206 -1,13% 138,90 136,00 139,61 137,46
28/01/2025 149.031 0,45% 138,60 137,64 139,31 139,03
27/01/2025 249.794 -0,74% 138,60 135,68 138,60 138,41
24/01/2025 171.118 0,45% 137,17 138,70 140,90 139,44
23/01/2025 215.327 0,09% 141,42 136,31 138,88 138,81
22/01/2025 214.853 -1,46% 139,12 138,3005 141,48 138,68
21/01/2025 190.189 1,58% 139,12 139,12 141,55 140,73
20/01/2025 165.760 0,00% 137,53 136,87 139,39 138,54
17/01/2025 170.461 0,17% 137,53 136,61 139,39 138,54
16/01/2025 217.891 1,10% 136,45 137,50 139,8199 138,30
15/01/2025 236.361 0,97% 136,45 134,70 137,01 136,79
14/01/2025 330.546 1,08% 134,42 134,24 136,30 135,48
13/01/2025 183.606 -0,48% 133,41 131,73 134,90 134,03
10/01/2025 199.360 -1,15% 133,99 133,71 139,2899 134,68
09/01/2025 239.711 2,18% 133,99 133,46 136,5269 136,25
08/01/2025 238.427 1,96% 133,99 133,46 136,54 136,54
07/01/2025 221.349 0,82% 134,54 133,33 136,92 133,63
06/01/2025 331.410 -1,41% 134,18 132,25 135,2394 132,55
03/01/2025 280.485 0,26% 134,18 132,97 134,56 134,44
02/01/2025 269.542 2,04% 131,07 133,495 134,75 134,09
31/12/2024 0 0,61% 131,07 131,05 132,26 131,85
30/12/2024 233.990 -2,08% 132,74 130,67 133,00 131,85
27/12/2024 119.088 -0,60% 133,42 132,03 134,65 133,83
26/12/2024 282.633 0,99% 133,42 132,90 135,07 134,64
24/12/2024 0 0,02% 133,97 132,43 133,97 133,32
23/12/2024 239.159 -0,58% 133,15 131,91 133,715 133,04
20/12/2024 265.479 -0,23% 136,61 133,07 137,07 133,81
19/12/2024 267.000 -1,14% 143,28 133,4663 137,74 134,10
18/12/2024 0 -9,40% 143,28 135,51 143,45 135,65
17/12/2024 139.060 -0,97% 146,90 143,1394 144,84 144,27
16/12/2024 242.823 -0,85% 146,90 145,0001 146,87 145,68
13/12/2024 150.929 -2,22% 151,74 146,2701 149,58 146,93
12/12/2024 330.966 -2,31% 151,74 150,15 152,245 150,26
11/12/2024 185.958 3,78% 149,06 149,01 154,06 153,815
10/12/2024 221.032 -0,13% 150,06 147,93 150,22 148,22
09/12/2024 144.683 2,88% 146,10 147,41 150,43 148,41
06/12/2024 149.324 -1,25% 146,10 143,00 145,53 144,26
05/12/2024 148.987 -1,14% 147,01 144,76 148,365 146,08
04/12/2024 121.840 -0,41% 148,31 147,3469 148,92 147,76
03/12/2024 271.731 0,70% 148,31 147,865 150,63 148,37
02/12/2024 177.183 0,74% 145,01 144,80 147,82 147,34
29/11/2024 133.054 -0,28% 146,99 143,77 148,32 146,26
27/11/2024 168.938 -0,44% 144,88 143,59 148,4425 145,67

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco