(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 13,93 | 13,93 | 13,23 | 13,27 | 31.699.700 | | 2016-03-24 | 00:00:00 | 13,38 | 13,67 | 13,24 | 13,56 | 13.004.300 | | 2016-03-28 | 00:00:00 | 13,56 | 13,69 | 13,34 | 13,61 | 9.626.800 | | 2016-03-29 | 00:00:00 | 13,71 | 14,15 | 13,54 | 14,05 | 18.247.300 | | 2016-03-30 | 00:00:00 | 13,94 | 14,04 | 13,50 | 13,74 | 15.859.300 | | 2016-03-31 | 00:00:00 | 13,96 | 14,00 | 13,57 | 13,58 | 11.379.500 | | 2016-04-01 | 00:00:00 | 13,21 | 13,70 | 13,04 | 13,65 | 14.600.600 | | 2016-04-04 | 00:00:00 | 13,58 | 13,69 | 13,39 | 13,50 | 11.363.400 | | 2016-04-05 | 00:00:00 | 13,90 | 14,05 | 13,52 | 14,01 | 13.350.700 | | 2016-04-06 | 00:00:00 | 13,91 | 14,10 | 13,80 | 13,97 | 17.233.300 | | 2016-04-07 | 00:00:00 | 14,28 | 14,68 | 14,25 | 14,52 | 23.743.361 | | 2016-04-08 | 00:00:00 | 14,61 | 15,32 | 14,61 | 15,18 | 20.664.516 | | 2016-04-11 | 00:00:00 | 15,45 | 16,37 | 15,42 | 16,31 | 26.119.892 | | 2016-04-12 | 00:00:00 | 16,28 | 16,67 | 15,95 | 16,35 | 19.119.498 | | 2016-04-13 | 00:00:00 | 16,01 | 16,25 | 15,86 | 16,05 | 15.610.975 | | 2016-04-14 | 00:00:00 | 16,00 | 16,14 | 15,10 | 15,42 | 21.159.866 | | 2016-04-15 | 00:00:00 | 15,48 | 15,76 | 15,19 | 15,64 | 12.919.359 | | 2016-04-18 | 00:00:00 | 15,92 | 15,92 | 15,54 | 15,82 | 11.407.700 | | 2016-04-19 | 00:00:00 | 16,37 | 16,57 | 16,10 | 16,32 | 20.951.400 | | 2016-04-20 | 00:00:00 | 16,31 | 16,65 | 15,61 | 15,89 | 24.819.100 | | 2016-04-21 | 00:00:00 | 16,23 | 16,70 | 16,02 | 16,34 | 24.191.000 | | 2016-04-22 | 00:00:00 | 16,14 | 16,55 | 15,81 | 16,12 | 15.879.400 | | 2016-04-25 | 00:00:00 | 16,25 | 16,29 | 16,01 | 16,11 | 13.897.200 | | 2016-04-26 | 00:00:00 | 16,16 | 16,59 | 16,03 | 16,48 | 15.016.266 | | 2016-04-27 | 00:00:00 | 16,59 | 16,72 | 16,12 | 16,61 | 18.355.889 | | 2016-04-28 | 00:00:00 | 16,79 | 17,65 | 16,76 | 17,55 | 18.271.600 | | 2016-04-29 | 00:00:00 | 17,96 | 19,40 | 17,95 | 19,37 | 35.518.300 | | 2016-05-02 | 00:00:00 | 19,46 | 19,50 | 18,83 | 19,11 | 32.058.596 | | 2016-05-03 | 00:00:00 | 18,71 | 18,91 | 18,18 | 18,38 | 21.662.700 | | 2016-05-04 | 00:00:00 | 17,81 | 18,47 | 17,32 | 17,46 | 24.337.000 | | 2016-05-05 | 00:00:00 | 17,81 | 18,19 | 17,49 | 17,87 | 16.446.607 | | 2016-05-06 | 00:00:00 | 18,16 | 18,84 | 18,14 | 18,47 | 17.339.003 | | 2016-05-09 | 00:00:00 | 17,81 | 17,90 | 17,30 | 17,39 | 15.199.276 | | 2016-05-10 | 00:00:00 | 17,42 | 18,00 | 17,21 | 17,93 | 14.460.300 | | 2016-05-11 | 00:00:00 | 18,45 | 18,75 | 17,86 | 18,44 | 17.890.500 | | 2016-05-12 | 00:00:00 | 18,42 | 18,65 | 17,95 | 18,12 | 11.745.492 | | 2016-05-13 | 00:00:00 | 18,09 | 18,69 | 18,09 | 18,41 | 13.043.577 | | 2016-05-16 | 00:00:00 | 18,89 | 19,14 | 18,65 | 18,91 | 14.306.600 | | 2016-05-17 | 00:00:00 | 18,78 | 19,73 | 18,67 | 19,37 | 24.618.500 | | 2016-05-18 | 00:00:00 | 19,06 | 19,38 | 17,57 | 17,62 | 29.549.000 | | 2016-05-19 | 00:00:00 | 17,27 | 18,29 | 17,05 | 18,15 | 24.397.091 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
