(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 9,41 | 9,57 | 9,29 | 9,53 | 28.788.200 | | 2016-01-27 | 00:00:00 | 9,29 | 9,88 | 9,23 | 9,84 | 29.423.700 | | 2016-01-28 | 00:00:00 | 9,53 | 9,94 | 9,30 | 9,66 | 24.811.200 | | 2016-01-29 | 00:00:00 | 9,50 | 9,95 | 9,50 | 9,91 | 17.869.700 | | 2016-02-01 | 00:00:00 | 10,03 | 10,30 | 9,88 | 10,07 | 16.766.400 | | 2016-02-02 | 00:00:00 | 9,90 | 10,05 | 9,66 | 9,86 | 12.446.405 | | 2016-02-03 | 00:00:00 | 9,98 | 10,80 | 9,96 | 10,73 | 23.070.164 | | 2016-02-04 | 00:00:00 | 10,91 | 11,44 | 10,84 | 11,18 | 33.191.367 | | 2016-02-05 | 00:00:00 | 10,82 | 11,64 | 10,61 | 11,64 | 23.223.780 | | 2016-02-08 | 00:00:00 | 11,93 | 12,47 | 11,79 | 11,91 | 39.095.000 | | 2016-02-09 | 00:00:00 | 12,05 | 12,17 | 11,18 | 11,22 | 32.384.924 | | 2016-02-10 | 00:00:00 | 10,92 | 11,60 | 10,57 | 11,58 | 27.524.592 | | 2016-02-11 | 00:00:00 | 12,61 | 12,66 | 11,91 | 11,97 | 33.795.600 | | 2016-02-12 | 00:00:00 | 11,69 | 12,32 | 11,62 | 12,25 | 18.933.000 | | 2016-02-16 | 00:00:00 | 11,56 | 12,04 | 11,49 | 11,59 | 24.503.700 | | 2016-02-17 | 00:00:00 | 11,73 | 12,00 | 11,50 | 11,89 | 22.617.800 | | 2016-02-18 | 00:00:00 | 11,76 | 12,67 | 11,68 | 12,63 | 32.212.000 | | 2016-02-19 | 00:00:00 | 12,46 | 12,94 | 12,40 | 12,56 | 23.409.004 | | 2016-02-22 | 00:00:00 | 12,16 | 13,13 | 12,12 | 12,82 | 24.441.100 | | 2016-02-23 | 00:00:00 | 12,95 | 13,57 | 12,90 | 13,54 | 34.525.219 | | 2016-02-24 | 00:00:00 | 13,92 | 14,45 | 13,16 | 13,48 | 40.164.982 | | 2016-02-25 | 00:00:00 | 13,35 | 13,87 | 13,35 | 13,58 | 21.647.924 | | 2016-02-26 | 00:00:00 | 13,03 | 13,60 | 13,03 | 13,53 | 18.683.040 | | 2016-02-29 | 00:00:00 | 13,64 | 14,00 | 13,60 | 13,89 | 17.055.236 | | 2016-03-01 | 00:00:00 | 14,00 | 14,02 | 13,10 | 13,27 | 21.344.016 | | 2016-03-02 | 00:00:00 | 13,30 | 13,60 | 13,23 | 13,58 | 14.811.338 | | 2016-03-03 | 00:00:00 | 13,57 | 14,09 | 13,57 | 13,91 | 20.358.973 | | 2016-03-04 | 00:00:00 | 14,05 | 14,80 | 13,61 | 13,72 | 31.811.167 | | 2016-03-07 | 00:00:00 | 13,97 | 14,67 | 13,61 | 13,86 | 31.921.000 | | 2016-03-08 | 00:00:00 | 14,14 | 14,32 | 13,14 | 13,33 | 25.470.199 | | 2016-03-09 | 00:00:00 | 12,89 | 13,79 | 12,64 | 13,69 | 38.507.231 | | 2016-03-10 | 00:00:00 | 13,97 | 14,36 | 13,86 | 14,17 | 23.647.641 | | 2016-03-11 | 00:00:00 | 14,10 | 14,34 | 13,87 | 13,95 | 15.398.498 | | 2016-03-14 | 00:00:00 | 14,07 | 14,28 | 13,66 | 13,67 | 18.772.700 | | 2016-03-15 | 00:00:00 | 13,78 | 14,25 | 13,63 | 14,19 | 26.866.500 | | 2016-03-16 | 00:00:00 | 13,96 | 15,22 | 13,74 | 15,18 | 30.292.500 | | 2016-03-17 | 00:00:00 | 15,25 | 15,52 | 14,75 | 14,78 | 31.420.719 | | 2016-03-18 | 00:00:00 | 14,67 | 15,02 | 14,55 | 14,74 | 23.750.462 | | 2016-03-21 | 00:00:00 | 14,63 | 14,91 | 14,54 | 14,69 | 15.663.000 | | 2016-03-22 | 00:00:00 | 14,98 | 15,07 | 14,42 | 14,50 | 16.660.700 | | 2016-03-23 | 00:00:00 | 13,93 | 13,93 | 13,23 | 13,27 | 31.699.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
