BiG | O banco que entende os seus valores.

Royal Gold Inc (RGLD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/11/2025	345.486	3,40%	186,00	185,01	191,025	190,87
21/11/2025	516.646	0,44%	185,30	182,01	187,395	184,60
20/11/2025	471.758	-2,55%	188,63	182,05	191,99	183,79
19/11/2025	501.039	1,58%	191,472	187,1968	191,472	188,43
18/11/2025	318.551	0,78%	185,60	183,31	187,60	185,50
17/11/2025	355.754	-0,95%	188,96	183,0601	188,96	184,07
14/11/2025	503.349	-1,92%	184,16	181,00	187,94	185,83
13/11/2025	688.569	-2,09%	196,00	187,56	196,00	189,47
12/11/2025	753.921	3,28%	186,42	186,42	194,59	193,51
11/11/2025	908.532	1,42%	185,99	185,0001	187,77	187,36
10/11/2025	1.026.740	5,07%	181,36	177,49	185,30	184,73
07/11/2025	800.119	3,63%	169,67	169,67	176,73	175,82
06/11/2025	759.119	-2,14%	173,6346	169,56	175,4902	169,67
05/11/2025	742.709	2,60%	171,78	169,87	173,81	173,32
04/11/2025	517.035	-3,22%	171,01	168,92	174,50	169,08
03/11/2025	420.486	-0,07%	175,80	171,78	175,80	174,67
31/10/2025	612.156	-1,75%	179,22	174,5054	179,22	174,79
30/10/2025	615.209	0,57%	177,48	175,22	178,45	177,82
29/10/2025	796.697	-2,09%	183,50	175,9275	183,54	176,82
28/10/2025	678.053	1,69%	178,38	174,28	181,34	180,59
27/10/2025	723.859	-2,67%	179,8137	175,115	181,217	177,59
24/10/2025	622.655	-0,51%	179,00	179,00	185,145	182,47
23/10/2025	764.291	-0,09%	185,53	181,88	187,56	183,41
22/10/2025	1.150.072	-0,57%	180,69	179,15	186,1449	183,58
21/10/2025	1.255.529	-4,88%	183,011	183,011	187,864	184,64
20/10/2025	1.349.042	0,19%	198,00	193,94	199,14	194,12
17/10/2025	3.927.055	-5,76%	204,16	193,08	204,96	193,76
16/10/2025	947.639	2,16%	203,49	201,98	209,42	206,65
15/10/2025	715.774	1,32%	202,08	199,80	203,775	202,24
14/10/2025	788.209	0,14%	197,12	197,015	204,08	199,68
13/10/2025	519.975	2,57%	199,49	196,5012	201,20	199,47
10/10/2025	501.614	0,91%	193,50	192,16	195,5225	194,47
09/10/2025	910.253	-6,09%	205,55	190,51	206,4918	192,73
08/10/2025	580.246	3,67%	201,75	198,39	205,39	205,23
07/10/2025	879.089	-2,74%	202,01	196,73	204,88	197,985
06/10/2025	726.820	1,61%	202,34	202,34	205,90	203,57
03/10/2025	690.352	0,89%	199,98	198,16	200,90	200,34
02/10/2025	695.041	-0,53%	201,99	193,21	202,00	198,58
01/10/2025	656.609	-0,24%	203,20	197,71	203,47	200,09
30/09/2025	526.633	1,05%	197,50	195,485	202,38	200,58
29/09/2025	659.810	0,90%	201,89	196,33	201,99	198,50
26/09/2025	902.034	1,80%	194,01	193,085	198,125	196,71
25/09/2025	704.231	2,01%	189,51	189,06	193,56	193,11
24/09/2025	446.933	-1,30%	192,38	189,05	193,04	189,46
23/09/2025	693.184	0,21%	192,12	191,65	194,76	191,92
22/09/2025	674.713	-0,10%	195,89	188,45	195,90	191,52
19/09/2025	787.610	1,92%	187,60	186,40	192,66	191,67
18/09/2025	452.224	-0,03%	190,99	183,835	190,99	188,02
17/09/2025	484.261	-1,25%	188,50	186,66	192,105	188,10
16/09/2025	493.828	-2,35%	198,24	190,495	198,6784	190,59
15/09/2025	673.866	3,29%	188,94	188,94	195,86	195,43
12/09/2025	313.611	0,08%	190,00	187,8267	191,18	189,32
11/09/2025	341.358	1,59%	185,25	184,20	189,20	189,19
10/09/2025	273.113	0,66%	185,11	185,11	188,40	186,18
09/09/2025	375.881	-0,76%	187,40	183,85	188,84	185,01
08/09/2025	504.131	0,85%	186,80	185,135	189,00	186,43
05/09/2025	695.943	2,44%	183,00	181,10	185,68	184,86
04/09/2025	381.453	-0,25%	179,01	177,62	181,095	180,46
03/09/2025	632.770	-1,13%	184,00	179,82	185,3838	180,91
02/09/2025	650.968	1,89%	181,10	179,00	184,00	182,97
29/08/2025	494.921	2,02%	177,47	175,97	180,1988	179,58
28/08/2025	246.475	-0,46%	177,74	174,72	177,74	176,03
27/08/2025	467.410	-0,52%	178,00	174,95	178,00	176,97
26/08/2025	406.676	1,89%	176,04	174,57	179,11	177,89
25/08/2025	415.902	-1,59%	177,44	174,10	178,99	174,55
22/08/2025	379.473	1,57%	174,00	173,24	177,78	177,44
21/08/2025	497.138	2,97%	169,80	169,00	175,01	174,75
20/08/2025	359.039	1,82%	167,90	167,2774	169,87	169,71
19/08/2025	483.631	-2,82%	171,55	166,515	171,68	166,71
18/08/2025	428.893	0,06%	171,00	170,60	172,8788	171,55
15/08/2025	696.428	1,09%	169,10	168,00	172,32	171,45
14/08/2025	487.542	-1,54%	171,309	168,72	173,99	169,61
13/08/2025	620.963	-0,05%	173,53	170,51	174,13	172,26
12/08/2025	427.928	1,02%	171,25	169,3185	172,42	172,34
11/08/2025	569.944	1,04%	165,23	164,50	172,32	170,60
08/08/2025	706.143	2,20%	166,88	166,30	170,665	168,97
07/08/2025	799.740	2,48%	162,26	157,13	166,875	165,33
06/08/2025	758.226	0,72%	161,82	160,08	162,25	161,33
05/08/2025	1.029.021	2,98%	156,95	156,435	161,84	160,18
04/08/2025	432.595	2,50%	155,99	153,68	156,97	156,43
01/08/2025	563.204	0,81%	153,46	151,42	155,28	152,64
31/07/2025	659.150	-0,45%	153,48	150,99	154,385	151,42
30/07/2025	690.554	-0,35%	151,15	151,12	153,55	152,11
29/07/2025	582.808	0,46%	154,10	150,75	154,52	152,625
28/07/2025	493.218	-1,97%	155,15	151,53	155,15	151,93
25/07/2025	447.212	-0,37%	155,82	153,53	157,29	154,99
24/07/2025	452.772	-1,08%	158,09	154,45	158,09	155,57
23/07/2025	646.356	-0,53%	158,32	155,7347	159,86	157,26
22/07/2025	970.956	0,39%	157,00	156,82	159,86	158,09
21/07/2025	617.869	1,76%	156,94	156,94	159,375	157,48
18/07/2025	498.895	-0,23%	156,00	152,675	157,00	154,76
17/07/2025	762.480	-1,62%	158,08	152,61	159,65	155,11
16/07/2025	514.658	-0,09%	160,17	155,77	160,475	157,67
15/07/2025	711.088	-1,26%	159,96	155,77	162,4388	157,81
14/07/2025	917.747	-0,09%	160,22	159,001	162,4388	159,82
11/07/2025	757.216	0,11%	160,58	157,77	162,00	159,96
10/07/2025	612.836	-0,37%	161,00	157,77	161,25	159,79
09/07/2025	753.583	0,10%	167,51	158,08	167,51	160,39
08/07/2025	1.344.501	-4,76%	166,93	157,245	168,55	160,23
07/07/2025	2.070.813	-6,44%	167,00	158,10	168,55	168,24