BiG | O banco que entende os seus valores.

DRSGold Ltd Spon ADR (DRD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	374.660	-4,15%	16,87	14,85	16,85	15,46
22/04/2025	304.915	-3,41%	17,245	15,995	17,29	16,13
21/04/2025	270.984	0,91%	17,1799	16,265	17,29	16,70
17/04/2025	326.536	-3,56%	17,42	16,39	17,60	16,55
16/04/2025	481.618	3,75%	16,45	16,1018	17,60	17,16
15/04/2025	261.267	2,29%	16,45	16,1018	16,62	16,54
14/04/2025	465.099	0,19%	15,97	15,61	16,33	16,17
11/04/2025	493.187	5,84%	15,97	15,78	16,4123	16,14
10/04/2025	461.333	7,62%	14,19	14,46	15,585	15,25
09/04/2025	347.458	5,59%	14,19	13,543	14,556	14,17
08/04/2025	362.882	-2,20%	13,99	13,30	14,06	13,43
07/04/2025	400.726	1,07%	13,39	13,181	14,41	13,67
04/04/2025	673.722	-13,80%	15,01	13,44	14,81	13,51
03/04/2025	368.940	0,00%	15,63	14,89	15,92	15,65
02/04/2025	384.827	1,76%	15,63	15,34	15,7459	15,66
01/04/2025	562.402	-0,65%	15,66	14,95	15,7499	15,37
31/03/2025	607.897	4,32%	15,31	14,88	15,548	15,47
28/03/2025	334.257	2,70%	14,88	14,6723	15,25	14,83
27/03/2025	286.759	3,74%	14,07	14,0756	14,69	14,44
26/03/2025	157.692	-0,93%	14,05	13,88	14,16	13,92
25/03/2025	184.821	1,37%	14,12	14,00	14,5499	14,05
24/03/2025	306.273	-2,47%	14,18	13,80	14,31	13,86
21/03/2025	222.096	-2,71%	14,34	13,98	14,4899	14,21
20/03/2025	277.879	-1,51%	14,55	14,35	14,6299	14,57
19/03/2025	444.068	1,79%	14,60	14,3501	14,90	14,79
18/03/2025	550.554	7,78%	14,20	14,05	14,609	14,52
17/03/2025	491.207	-2,88%	13,72	13,35	13,78	13,49
14/03/2025	253.806	-0,62%	13,74	13,69	14,22	13,89
13/03/2025	403.172	2,17%	13,74	13,625	14,24	13,9772
12/03/2025	364.319	-1,71%	13,39	13,302	13,88	13,84
11/03/2025	334.617	8,06%	13,32	13,31	14,11	14,08
10/03/2025	270.319	-1,96%	13,14	12,78	13,35	13,03
07/03/2025	351.596	4,65%	13,07	12,975	13,505	13,28
06/03/2025	236.417	-1,32%	12,75	12,61	13,01	12,69
05/03/2025	323.828	6,11%	11,94	11,93	12,86	12,86
04/03/2025	414.628	5,67%	11,76	11,67	12,58	12,12
03/03/2025	227.636	4,36%	11,375	11,25	11,5499	11,47
28/02/2025	137.435	-0,18%	10,78	10,73	11,015	11,01
27/02/2025	227.372	-3,75%	11,07	10,798	11,24	11,03
26/02/2025	130.932	0,79%	10,89	10,84	11,52	11,46
25/02/2025	186.340	-0,52%	11,37	10,95	11,39	11,37
24/02/2025	83.582	3,53%	11,51	11,035	11,46	11,45
21/02/2025	304.713	-4,98%	11,48	10,912	11,455	11,06
20/02/2025	336.770	10,33%	11,07	11,055	11,7305	11,64
19/02/2025	119.113	1,25%	10,39	10,2103	10,57	10,55
18/02/2025	123.211	0,97%	10,30	10,17	10,51	10,42
17/02/2025	232.699	0,00%	10,73	10,27	10,75	10,32
14/02/2025	120.982	-6,01%	10,68	10,26	10,73	10,26
13/02/2025	136.660	3,29%	10,57	10,5173	10,98	10,98
12/02/2025	188.105	-1,21%	10,37	10,26	10,81	10,63
11/02/2025	191.151	-5,12%	11,39	10,66	11,02	10,76
10/02/2025	135.448	2,07%	11,39	11,25	11,4899	11,34
07/02/2025	127.101	-0,80%	11,26	11,11	11,48	11,11
06/02/2025	151.595	2,94%	11,26	10,9446	11,29	11,20
05/02/2025	166.588	0,46%	11,17	10,855	11,3035	10,88
04/02/2025	131.892	2,37%	10,67	10,57	10,84	10,82
03/02/2025	170.585	4,97%	10,35	10,248	10,575	10,57
31/01/2025	101.314	-2,71%	10,18	10,0055	10,37	10,07
30/01/2025	112.927	3,60%	10,18	10,14	10,532	10,35
29/01/2025	41.202	1,42%	9,87	9,78	10,06	9,99
28/01/2025	92.636	0,10%	9,86	9,62	9,90	9,85
27/01/2025	149.512	-4,56%	9,87	9,65	9,96	9,84
24/01/2025	92.076	1,88%	9,98	10,15	10,39	10,31
23/01/2025	73.813	-0,78%	9,98	9,88	10,23	10,12
22/01/2025	190.845	6,58%	9,89	9,7741	10,25	10,20
21/01/2025	122.836	2,90%	9,16	9,51	9,57	9,57
20/01/2025	149.134	0,00%	9,16	9,11	9,41	9,30
17/01/2025	80.922	0,43%	9,11	9,11	9,41	9,30
16/01/2025	67.694	-1,28%	9,58	9,251	9,60	9,26
15/01/2025	123.790	-1,99%	9,66	9,22	9,64	9,38
14/01/2025	154.682	7,89%	9,24	9,13	9,60	9,57
13/01/2025	100.939	-4,00%	8,98	8,77	9,055	8,87
10/01/2025	152.959	1,87%	9,60	9,16	9,72	9,24
09/01/2025	114.919	4,13%	8,88	8,81	9,10	9,07
08/01/2025	114.619	4,13%	8,88	8,81	9,10	9,07
07/01/2025	114.251	0,93%	9,00	8,67	9,2196	8,71
06/01/2025	82.167	-2,93%	8,88	8,63	8,92	8,63
03/01/2025	87.079	-1,44%	8,955	8,845	8,98	8,89
02/01/2025	75.865	4,52%	8,58	8,81	9,08	9,02
30/12/2024	79.991	-0,46%	8,59	8,381	8,65	8,63
27/12/2024	85.998	0,35%	8,58	8,47	8,66	8,62
26/12/2024	44.021	-0,35%	8,585	8,56	8,70	8,59
24/12/2024	0	-1,03%	8,67	8,55	8,656	8,62
23/12/2024	103.315	-0,91%	8,92	8,68	8,91	8,71