(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 6,14 | 6,36 | 6,04 | 6,36 | 19.589.321 | | 2015-10-01 | 00:00:00 | 6,41 | 6,50 | 6,13 | 6,19 | 14.413.800 | | 2015-10-02 | 00:00:00 | 6,43 | 6,63 | 6,42 | 6,57 | 19.594.600 | | 2015-10-05 | 00:00:00 | 6,63 | 6,94 | 6,61 | 6,85 | 20.582.251 | | 2015-10-06 | 00:00:00 | 7,09 | 7,46 | 7,05 | 7,30 | 28.732.305 | | 2015-10-07 | 00:00:00 | 7,32 | 7,45 | 7,10 | 7,24 | 22.391.715 | | 2015-10-08 | 00:00:00 | 7,11 | 7,52 | 7,09 | 7,16 | 21.249.799 | | 2015-10-09 | 00:00:00 | 7,45 | 7,66 | 7,39 | 7,61 | 21.282.728 | | 2015-10-12 | 00:00:00 | 7,82 | 7,83 | 7,29 | 7,41 | 19.924.734 | | 2015-10-13 | 00:00:00 | 7,40 | 7,65 | 7,28 | 7,46 | 14.780.702 | | 2015-10-14 | 00:00:00 | 7,71 | 8,20 | 7,70 | 8,18 | 31.098.639 | | 2015-10-15 | 00:00:00 | 8,03 | 8,19 | 7,92 | 8,16 | 22.680.444 | | 2015-10-16 | 00:00:00 | 8,08 | 8,16 | 7,82 | 7,85 | 16.390.238 | | 2015-10-19 | 00:00:00 | 7,76 | 7,90 | 7,53 | 7,56 | 15.880.760 | | 2015-10-20 | 00:00:00 | 7,65 | 8,02 | 7,61 | 7,89 | 17.049.119 | | 2015-10-21 | 00:00:00 | 7,74 | 7,80 | 7,48 | 7,51 | 16.282.049 | | 2015-10-22 | 00:00:00 | 7,46 | 7,73 | 7,45 | 7,59 | 15.238.300 | | 2015-10-23 | 00:00:00 | 7,71 | 7,82 | 7,45 | 7,75 | 20.949.900 | | 2015-10-26 | 00:00:00 | 7,75 | 7,76 | 7,50 | 7,50 | 12.565.000 | | 2015-10-27 | 00:00:00 | 7,47 | 7,59 | 7,37 | 7,55 | 16.647.300 | | 2015-10-28 | 00:00:00 | 7,66 | 8,19 | 7,44 | 7,69 | 31.803.600 | | 2015-10-29 | 00:00:00 | 7,64 | 8,33 | 7,62 | 7,82 | 30.687.200 | | 2015-10-30 | 00:00:00 | 7,83 | 7,99 | 7,69 | 7,69 | 17.531.400 | | 2015-11-02 | 00:00:00 | 7,61 | 7,82 | 7,54 | 7,76 | 12.996.500 | | 2015-11-03 | 00:00:00 | 7,64 | 7,92 | 7,60 | 7,84 | 16.128.714 | | 2015-11-04 | 00:00:00 | 7,91 | 8,00 | 7,52 | 7,57 | 18.672.601 | | 2015-11-05 | 00:00:00 | 7,53 | 7,56 | 7,21 | 7,36 | 31.339.698 | | 2015-11-06 | 00:00:00 | 7,00 | 7,19 | 6,90 | 7,05 | 23.366.963 | | 2015-11-09 | 00:00:00 | 7,06 | 7,39 | 7,02 | 7,36 | 13.645.818 | | 2015-11-10 | 00:00:00 | 7,23 | 7,30 | 7,12 | 7,20 | 8.826.900 | | 2015-11-11 | 00:00:00 | 7,24 | 7,34 | 7,16 | 7,28 | 8.533.100 | | 2015-11-12 | 00:00:00 | 7,17 | 7,68 | 7,09 | 7,55 | 19.297.064 | | 2015-11-13 | 00:00:00 | 7,49 | 7,59 | 7,37 | 7,54 | 10.528.420 | | 2015-11-16 | 00:00:00 | 7,59 | 7,74 | 7,55 | 7,63 | 11.116.300 | | 2015-11-17 | 00:00:00 | 7,60 | 7,62 | 6,92 | 6,99 | 25.777.000 | | 2015-11-18 | 00:00:00 | 7,06 | 7,26 | 6,90 | 7,23 | 13.540.100 | | 2015-11-19 | 00:00:00 | 7,28 | 7,60 | 7,20 | 7,54 | 15.310.165 | | 2015-11-20 | 00:00:00 | 7,60 | 7,67 | 7,14 | 7,19 | 12.522.817 | | 2015-11-23 | 00:00:00 | 7,12 | 7,23 | 7,03 | 7,12 | 8.476.100 | | 2015-11-24 | 00:00:00 | 7,22 | 7,47 | 7,06 | 7,38 | 13.602.222 | | 2015-11-25 | 00:00:00 | 7,26 | 7,50 | 7,21 | 7,38 | 9.490.745 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
