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 > >>
04/07/2025 193.700 1,19% 178,25 177,5825 180,9828 179,82
03/07/2025 193.538 0,95% 179,18 175,7747 182,59 179,82
02/07/2025 317.954 0,95% 179,84 177,355 180,6246 178,85
01/07/2025 282.693 -0,12% 176,50 174,38 181,01 177,62
30/06/2025 315.778 1,35% 177,84 174,38 177,999 177,84
27/06/2025 332.102 -2,53% 177,55 172,31 180,02 175,48
26/06/2025 346.502 0,13% 176,87 174,75 180,02 179,96
25/06/2025 257.414 -0,82% 178,51 175,00 180,0263 176,68
24/06/2025 409.388 -2,69% 180,00 175,00 185,3693 178,14
23/06/2025 372.839 2,07% 179,37 174,72 185,3693 183,07
20/06/2025 971.255 0,12% 177,00 177,00 183,20 179,35
18/06/2025 275.276 -0,37% 180,22 177,95 181,39 179,13
17/06/2025 370.157 0,06% 181,37 177,95 182,27 179,80
16/06/2025 578.558 -1,42% 181,75 179,29 182,11 179,70
13/06/2025 355.706 1,82% 176,72 176,27 183,45 182,29
12/06/2025 298.662 2,56% 173,66 172,2899 179,58 179,03
11/06/2025 325.666 0,52% 176,96 171,54 177,24 174,56
10/06/2025 311.630 -1,76% 176,26 172,89 177,86 173,66
09/06/2025 375.625 0,48% 176,20 173,9083 177,86 176,77
06/06/2025 518.002 -4,31% 185,48 175,42 187,62 175,93
05/06/2025 379.220 -0,05% 186,02 182,61 187,62 183,85
04/06/2025 303.270 -0,77% 183,92 182,49 186,75 183,94
03/06/2025 290.809 -0,72% 180,30 179,985 187,30 185,37
02/06/2025 469.853 4,82% 178,12 178,12 187,30 186,71
30/05/2025 361.947 -0,74% 178,64 176,595 180,56 178,12
29/05/2025 247.305 0,52% 179,01 175,68 180,56 179,40
28/05/2025 237.021 -0,11% 178,23 177,60 179,98 178,48
27/05/2025 256.942 -1,06% 178,60 174,794 180,09 178,68
23/05/2025 281.056 2,18% 179,60 175,46 181,667 180,59
22/05/2025 366.537 -1,65% 177,56 175,36 180,41 176,73
21/05/2025 304.830 1,21% 172,78 172,78 180,0599 179,70
20/05/2025 377.477 2,58% 172,57 170,6984 177,69 177,56
19/05/2025 312.547 1,15% 174,00 170,6984 174,00 173,10
16/05/2025 461.782 1,09% 166,46 165,00 171,14 171,14
15/05/2025 307.159 2,21% 165,91 164,1996 169,32 169,29
14/05/2025 496.795 -2,15% 170,64 164,1996 171,13 165,63
13/05/2025 463.675 -0,94% 176,23 167,66 178,99 169,26
12/05/2025 557.639 -7,34% 177,00 170,50 178,99 170,87
09/05/2025 318.619 3,18% 180,27 178,41 184,47 184,41
08/05/2025 384.845 -0,72% 180,29 178,41 184,12 178,72
07/05/2025 482.296 -1,02% 181,78 179,25 184,765 182,65
06/05/2025 362.890 2,95% 179,72 175,50 184,765 184,53
05/05/2025 394.880 1,55% 180,9999 175,50 180,9999 179,24
02/05/2025 411.388 -0,88% 179,06 175,15 181,10 176,51
01/05/2025 399.619 -2,53% 178,64 176,39 182,85 178,08
30/04/2025 733.284 1,29% 179,84 178,00 182,85 182,71
29/04/2025 307.751 -0,25% 178,27 177,22 181,17 180,38
28/04/2025 343.385 1,10% 177,0344 177,0344 181,17 180,84
25/04/2025 387.524 -2,58% 183,21 176,51 183,77 178,87
24/04/2025 287.455 1,68% 175,17 173,2626 183,79 183,60
23/04/2025 357.824 -0,43% 186,70 173,2626 187,185 180,57
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco