(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 7,26 | 7,50 | 7,21 | 7,38 | 9.490.745 | | 2015-11-27 | 00:00:00 | 7,17 | 7,27 | 7,05 | 7,11 | 7.677.918 | | 2015-11-30 | 00:00:00 | 7,14 | 7,43 | 7,13 | 7,34 | 15.212.700 | | 2015-12-01 | 00:00:00 | 7,38 | 7,62 | 7,28 | 7,60 | 15.541.681 | | 2015-12-02 | 00:00:00 | 7,36 | 7,54 | 7,25 | 7,42 | 11.738.137 | | 2015-12-03 | 00:00:00 | 7,49 | 7,73 | 7,46 | 7,57 | 14.349.900 | | 2015-12-04 | 00:00:00 | 7,70 | 8,10 | 7,65 | 8,09 | 30.512.200 | | 2015-12-07 | 00:00:00 | 7,96 | 7,98 | 7,64 | 7,69 | 14.454.694 | | 2015-12-08 | 00:00:00 | 7,71 | 7,75 | 7,47 | 7,52 | 13.196.356 | | 2015-12-09 | 00:00:00 | 7,69 | 7,88 | 7,61 | 7,73 | 14.169.234 | | 2015-12-10 | 00:00:00 | 7,70 | 7,86 | 7,65 | 7,66 | 10.033.197 | | 2015-12-11 | 00:00:00 | 7,54 | 7,87 | 7,39 | 7,75 | 15.208.973 | | 2015-12-14 | 00:00:00 | 7,68 | 7,74 | 7,05 | 7,05 | 21.175.500 | | 2015-12-15 | 00:00:00 | 7,12 | 7,19 | 6,94 | 7,10 | 16.431.921 | | 2015-12-16 | 00:00:00 | 7,28 | 7,75 | 7,22 | 7,65 | 24.775.100 | | 2015-12-17 | 00:00:00 | 7,26 | 7,27 | 6,94 | 6,94 | 20.631.500 | | 2015-12-18 | 00:00:00 | 7,07 | 7,38 | 7,02 | 7,23 | 21.454.700 | | 2015-12-21 | 00:00:00 | 7,39 | 7,60 | 7,33 | 7,47 | 16.836.512 | | 2015-12-22 | 00:00:00 | 7,43 | 7,68 | 7,41 | 7,47 | 13.543.741 | | 2015-12-23 | 00:00:00 | 7,51 | 7,68 | 7,47 | 7,66 | 10.690.640 | | 2015-12-24 | 00:00:00 | 7,72 | 7,86 | 7,70 | 7,82 | 5.990.081 | | 2015-12-28 | 00:00:00 | 7,69 | 7,71 | 7,46 | 7,53 | 9.601.207 | | 2015-12-29 | 00:00:00 | 7,62 | 7,69 | 7,47 | 7,59 | 9.922.100 | | 2015-12-30 | 00:00:00 | 7,38 | 7,45 | 7,31 | 7,37 | 6.921.200 | | 2015-12-31 | 00:00:00 | 7,34 | 7,44 | 7,29 | 7,38 | 7.755.800 | | 2016-01-04 | 00:00:00 | 7,69 | 7,87 | 7,60 | 7,75 | 16.529.205 | | 2016-01-05 | 00:00:00 | 7,80 | 7,83 | 7,59 | 7,65 | 10.413.700 | | 2016-01-06 | 00:00:00 | 7,83 | 8,06 | 7,82 | 7,94 | 27.615.600 | | 2016-01-07 | 00:00:00 | 8,23 | 8,83 | 8,22 | 8,75 | 38.272.000 | | 2016-01-08 | 00:00:00 | 8,48 | 8,69 | 8,29 | 8,42 | 23.157.100 | | 2016-01-11 | 00:00:00 | 8,46 | 8,52 | 7,95 | 8,15 | 23.091.642 | | 2016-01-12 | 00:00:00 | 8,04 | 8,05 | 7,71 | 7,90 | 21.407.300 | | 2016-01-13 | 00:00:00 | 7,82 | 8,25 | 7,80 | 8,04 | 20.764.900 | | 2016-01-14 | 00:00:00 | 7,90 | 8,08 | 7,44 | 7,58 | 23.878.100 | | 2016-01-15 | 00:00:00 | 7,99 | 8,04 | 7,77 | 7,90 | 33.620.700 | | 2016-01-19 | 00:00:00 | 7,96 | 7,98 | 7,39 | 7,59 | 30.767.700 | | 2016-01-20 | 00:00:00 | 7,80 | 8,25 | 7,77 | 8,11 | 28.413.700 | | 2016-01-21 | 00:00:00 | 7,92 | 8,35 | 7,82 | 8,33 | 23.621.900 | | 2016-01-22 | 00:00:00 | 8,10 | 8,64 | 8,09 | 8,58 | 23.242.100 | | 2016-01-25 | 00:00:00 | 8,74 | 9,34 | 8,69 | 9,27 | 36.748.500 | | 2016-01-26 | 00:00:00 | 9,41 | 9,57 | 9,29 | 9,53 | 28.788.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
