(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 | | 2016-07-18 | 00:00:00 | 21,42 | 21,63 | 21,26 | 21,61 | 10.088.402 | | 2016-07-19 | 00:00:00 | 21,52 | 21,66 | 21,35 | 21,57 | 10.920.967 | | 2016-07-20 | 00:00:00 | 21,02 | 21,07 | 19,84 | 19,91 | 24.664.918 | | 2016-07-21 | 00:00:00 | 20,24 | 20,58 | 20,03 | 20,41 | 24.925.500 | | 2016-07-22 | 00:00:00 | 20,31 | 20,72 | 20,18 | 20,55 | 11.827.800 | | 2016-07-25 | 00:00:00 | 20,27 | 20,29 | 19,53 | 19,83 | 17.669.618 | | 2016-07-26 | 00:00:00 | 20,18 | 20,54 | 19,95 | 20,45 | 15.632.235 | | 2016-07-27 | 00:00:00 | 20,79 | 21,44 | 20,44 | 21,35 | 19.957.828 | | 2016-07-28 | 00:00:00 | 21,48 | 21,72 | 20,85 | 21,27 | 17.978.890 | | 2016-07-29 | 00:00:00 | 21,65 | 22,10 | 21,54 | 21,86 | 14.774.066 | | 2016-08-01 | 00:00:00 | 21,84 | 22,30 | 21,52 | 22,23 | 14.483.894 | | 2016-08-02 | 00:00:00 | 22,48 | 22,94 | 22,30 | 22,69 | 19.352.000 | | 2016-08-03 | 00:00:00 | 22,54 | 22,57 | 22,08 | 22,42 | 11.676.100 | | 2016-08-04 | 00:00:00 | 22,59 | 22,70 | 22,35 | 22,37 | 12.075.200 | | 2016-08-05 | 00:00:00 | 21,58 | 21,76 | 21,07 | 21,24 | 23.487.100 | | 2016-08-08 | 00:00:00 | 21,16 | 21,80 | 21,13 | 21,42 | 12.212.900 | | 2016-08-09 | 00:00:00 | 21,55 | 21,65 | 21,36 | 21,49 | 10.659.087 | | 2016-08-10 | 00:00:00 | 22,07 | 22,09 | 21,54 | 21,77 | 15.635.275 | | 2016-08-11 | 00:00:00 | 21,74 | 22,09 | 21,63 | 21,74 | 10.009.900 | | 2016-08-12 | 00:00:00 | 22,08 | 22,19 | 21,62 | 21,75 | 8.421.200 | | 2016-08-15 | 00:00:00 | 21,71 | 21,83 | 21,41 | 21,51 | 7.994.500 | | 2016-08-16 | 00:00:00 | 21,56 | 21,62 | 20,92 | 21,32 | 13.669.334 | | 2016-08-17 | 00:00:00 | 21,08 | 21,09 | 20,38 | 20,87 | 14.914.059 | | 2016-08-18 | 00:00:00 | 21,01 | 21,19 | 20,89 | 21,04 | 8.464.474 | | 2016-08-19 | 00:00:00 | 20,70 | 20,77 | 20,47 | 20,61 | 9.103.215 | | 2016-08-22 | 00:00:00 | 20,17 | 20,41 | 20,08 | 20,39 | 8.993.700 | | 2016-08-23 | 00:00:00 | 20,47 | 20,60 | 20,05 | 20,09 | 10.540.900 | | 2016-08-24 | 00:00:00 | 19,72 | 19,73 | 18,05 | 18,17 | 30.314.500 | | 2016-08-25 | 00:00:00 | 18,13 | 18,53 | 18,00 | 18,28 | 17.163.001 | | 2016-08-26 | 00:00:00 | 18,71 | 18,99 | 17,91 | 18,23 | 22.441.535 | | 2016-08-29 | 00:00:00 | 17,99 | 18,63 | 17,90 | 18,39 | 10.218.600 | | 2016-08-30 | 00:00:00 | 18,23 | 18,25 | 17,28 | 17,42 | 18.919.470 | | 2016-08-31 | 00:00:00 | 17,11 | 17,48 | 16,75 | 17,01 | 36.424.159 | | 2016-09-01 | 00:00:00 | 16,88 | 17,97 | 16,76 | 17,80 | 22.559.096 | | 2016-09-02 | 00:00:00 | 18,34 | 18,66 | 17,88 | 18,16 | 22.971.525 | | 2016-09-06 | 00:00:00 | 18,66 | 19,08 | 18,51 | 19,04 | 17.269.148 | | 2016-09-07 | 00:00:00 | 18,95 | 19,01 | 18,45 | 18,91 | 12.274.574 | | 2016-09-08 | 00:00:00 | 18,87 | 19,07 | 18,35 | 18,43 | 11.361.742 | | 2016-09-09 | 00:00:00 | 18,21 | 18,23 | 17,31 | 17,53 | 18.499.728 | | 2016-09-12 | 00:00:00 | 17,24 | 18,00 | 17,12 | 17,77 | 19.458.700 | | 2016-09-13 | 00:00:00 | 17,57 | 17,72 | 17,06 | 17,29 | 14.611.847 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
