(Login BolsaPT & Canal Forex) |
|
 Barrick Gold Corp - [Ticker: ABX] |     | | Última Trade | 13,050 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,250 x 24.600 - 14,260 x 12.700 | EPS | 0,00 | | Abertura | 13,200 | PER | 0,00% | | Máximo | 13,260 | Pagamento Dividendo | | | Mínimo | 13,045 | Data Ex-Dividendo | | | Fecho Anterior | 13,050 | Yield | | | Volume | 12.297.340 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ABX de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 16,27 | 16,38 | 16,00 | 16,01 | 995.000 | | 2001-06-08 | 00:00:00 | 16,09 | 16,74 | 16,09 | 16,69 | 1.893.100 | | 2001-06-11 | 00:00:00 | 16,50 | 16,68 | 16,36 | 16,42 | 1.570.800 | | 2001-06-12 | 00:00:00 | 16,68 | 17,16 | 16,65 | 17,14 | 1.930.600 | | 2001-06-13 | 00:00:00 | 17,20 | 17,34 | 16,75 | 17,15 | 1.913.300 | | 2001-06-14 | 00:00:00 | 16,95 | 17,59 | 16,81 | 17,28 | 2.332.700 | | 2001-06-15 | 00:00:00 | 16,95 | 17,17 | 16,71 | 16,80 | 1.892.800 | | 2001-06-18 | 00:00:00 | 16,97 | 17,26 | 16,58 | 16,76 | 1.816.700 | | 2001-06-19 | 00:00:00 | 16,95 | 17,04 | 16,60 | 16,63 | 1.666.200 | | 2001-06-20 | 00:00:00 | 16,59 | 16,59 | 16,13 | 16,18 | 1.777.900 | | 2001-06-21 | 00:00:00 | 16,14 | 16,24 | 15,98 | 16,21 | 1.890.900 | | 2001-06-22 | 00:00:00 | 16,41 | 16,54 | 16,31 | 16,43 | 1.419.900 | | 2001-06-25 | 00:00:00 | 15,55 | 15,75 | 15,47 | 15,68 | 7.116.500 | | 2001-06-26 | 00:00:00 | 15,63 | 15,65 | 15,39 | 15,55 | 5.756.800 | | 2001-06-27 | 00:00:00 | 15,52 | 15,52 | 15,31 | 15,40 | 2.624.700 | | 2001-06-28 | 00:00:00 | 15,38 | 15,39 | 14,94 | 15,02 | 3.472.500 | | 2001-06-29 | 00:00:00 | 15,03 | 15,34 | 15,00 | 15,15 | 2.017.000 | | 2001-07-02 | 00:00:00 | 15,08 | 15,08 | 14,20 | 14,30 | 3.324.000 | | 2001-07-03 | 00:00:00 | 14,51 | 14,93 | 14,50 | 14,84 | 3.583.900 | | 2001-07-05 | 00:00:00 | 14,84 | 14,95 | 14,72 | 14,82 | 1.991.200 | | 2001-07-06 | 00:00:00 | 14,75 | 14,89 | 14,69 | 14,73 | 1.376.100 | | 2001-07-09 | 00:00:00 | 14,68 | 14,73 | 14,52 | 14,57 | 770.900 | | 2001-07-10 | 00:00:00 | 14,55 | 14,69 | 14,42 | 14,65 | 1.758.600 | | 2001-07-11 | 00:00:00 | 14,82 | 15,50 | 14,82 | 15,31 | 3.128.200 | | 2001-07-12 | 00:00:00 | 15,22 | 15,45 | 14,95 | 15,31 | 1.556.700 | | 2001-07-13 | 00:00:00 | 15,20 | 15,30 | 15,10 | 15,29 | 1.070.400 | | 2001-07-16 | 00:00:00 | 15,29 | 15,29 | 14,94 | 14,95 | 1.109.000 | | 2001-07-17 | 00:00:00 | 14,95 | 15,25 | 14,91 | 15,18 | 953.200 | | 2001-07-18 | 00:00:00 | 15,25 | 15,63 | 15,20 | 15,51 | 2.010.200 | | 2001-07-19 | 00:00:00 | 15,52 | 15,56 | 15,34 | 15,52 | 1.427.100 | | 2001-07-20 | 00:00:00 | 15,64 | 15,65 | 15,55 | 15,60 | 1.938.500 | | 2001-07-23 | 00:00:00 | 15,52 | 15,52 | 15,24 | 15,33 | 1.609.000 | | 2001-07-24 | 00:00:00 | 15,34 | 15,73 | 15,24 | 15,66 | 1.788.500 | | 2001-07-25 | 00:00:00 | 15,54 | 15,79 | 15,38 | 15,64 | 1.844.300 | | 2001-07-26 | 00:00:00 | 15,55 | 15,55 | 15,17 | 15,20 | 1.232.600 | | 2001-07-27 | 00:00:00 | 15,10 | 15,38 | 15,05 | 15,29 | 867.400 | | 2001-07-30 | 00:00:00 | 15,14 | 15,18 | 14,90 | 14,97 | 840.500 | | 2001-07-31 | 00:00:00 | 14,97 | 15,29 | 14,82 | 14,89 | 926.700 | | 2001-08-01 | 00:00:00 | 14,97 | 15,03 | 14,75 | 14,76 | 1.241.300 | | 2001-08-02 | 00:00:00 | 14,70 | 14,77 | 14,46 | 14,55 | 1.546.800 | | 2001-08-03 | 00:00:00 | 14,58 | 14,65 | 14,40 | 14,58 | 1.106.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
