(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 17,27 | 18,29 | 17,05 | 18,15 | 24.397.091 | | 2016-05-20 | 00:00:00 | 18,30 | 18,47 | 17,60 | 18,20 | 15.001.716 | | 2016-05-23 | 00:00:00 | 17,85 | 18,21 | 17,67 | 17,91 | 14.189.830 | | 2016-05-24 | 00:00:00 | 17,50 | 17,80 | 16,89 | 16,91 | 18.616.465 | | 2016-05-25 | 00:00:00 | 16,71 | 17,49 | 16,24 | 17,29 | 21.650.169 | | 2016-05-26 | 00:00:00 | 17,60 | 17,78 | 16,97 | 17,13 | 15.775.417 | | 2016-05-27 | 00:00:00 | 16,95 | 17,20 | 16,54 | 16,62 | 20.209.214 | | 2016-05-31 | 00:00:00 | 16,59 | 17,20 | 16,40 | 16,77 | 24.929.200 | | 2016-06-01 | 00:00:00 | 16,99 | 17,24 | 16,63 | 16,90 | 13.251.100 | | 2016-06-02 | 00:00:00 | 16,71 | 17,07 | 16,63 | 16,96 | 10.775.300 | | 2016-06-03 | 00:00:00 | 18,00 | 19,23 | 18,00 | 19,18 | 30.028.231 | | 2016-06-06 | 00:00:00 | 19,09 | 19,20 | 18,55 | 18,92 | 18.163.900 | | 2016-06-07 | 00:00:00 | 18,70 | 19,07 | 18,66 | 18,82 | 11.310.041 | | 2016-06-08 | 00:00:00 | 19,54 | 19,92 | 19,10 | 19,22 | 19.431.317 | | 2016-06-09 | 00:00:00 | 19,23 | 19,67 | 19,18 | 19,58 | 12.850.983 | | 2016-06-10 | 00:00:00 | 19,83 | 20,44 | 19,50 | 19,61 | 24.422.679 | | 2016-06-13 | 00:00:00 | 20,35 | 20,47 | 19,96 | 20,22 | 20.622.900 | | 2016-06-14 | 00:00:00 | 20,29 | 20,33 | 19,61 | 19,79 | 16.447.500 | | 2016-06-15 | 00:00:00 | 19,68 | 20,78 | 19,65 | 20,50 | 22.481.100 | | 2016-06-16 | 00:00:00 | 21,21 | 21,40 | 19,89 | 20,06 | 26.980.546 | | 2016-06-17 | 00:00:00 | 20,41 | 20,52 | 19,81 | 20,11 | 34.176.808 | | 2016-06-20 | 00:00:00 | 19,39 | 19,86 | 19,15 | 19,76 | 17.284.600 | | 2016-06-21 | 00:00:00 | 19,39 | 19,66 | 19,15 | 19,16 | 21.169.100 | | 2016-06-22 | 00:00:00 | 19,22 | 19,70 | 19,00 | 19,65 | 14.387.200 | | 2016-06-23 | 00:00:00 | 19,44 | 19,77 | 19,26 | 19,35 | 10.314.789 | | 2016-06-24 | 00:00:00 | 21,00 | 21,08 | 19,97 | 20,47 | 29.073.557 | | 2016-06-27 | 00:00:00 | 21,00 | 21,39 | 20,19 | 21,11 | 30.785.200 | | 2016-06-28 | 00:00:00 | 20,54 | 21,03 | 20,42 | 20,63 | 18.658.500 | | 2016-06-29 | 00:00:00 | 20,83 | 21,35 | 20,74 | 20,77 | 24.407.600 | | 2016-06-30 | 00:00:00 | 21,00 | 21,43 | 20,85 | 21,35 | 16.036.371 | | 2016-07-01 | 00:00:00 | 21,83 | 22,32 | 21,65 | 22,21 | 19.040.820 | | 2016-07-05 | 00:00:00 | 22,47 | 22,63 | 21,75 | 22,40 | 20.915.000 | | 2016-07-06 | 00:00:00 | 22,82 | 23,47 | 22,76 | 23,16 | 27.343.600 | | 2016-07-07 | 00:00:00 | 23,00 | 23,03 | 21,94 | 22,35 | 24.443.200 | | 2016-07-08 | 00:00:00 | 22,19 | 22,52 | 21,83 | 22,32 | 26.772.900 | | 2016-07-11 | 00:00:00 | 21,99 | 22,20 | 21,84 | 22,04 | 19.613.000 | | 2016-07-12 | 00:00:00 | 21,97 | 22,00 | 20,60 | 20,62 | 33.607.156 | | 2016-07-13 | 00:00:00 | 21,11 | 21,32 | 20,81 | 21,08 | 26.849.500 | | 2016-07-14 | 00:00:00 | 20,57 | 21,49 | 20,35 | 21,47 | 21.077.500 | | 2016-07-15 | 00:00:00 | 21,14 | 21,57 | 21,09 | 21,40 | 13.237.536 | | 2016-07-18 | 00:00:00 | 21,42 | 21,63 | 21,26 | 21,61 | 10.088.402 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
