(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 | | 2016-11-08 | 00:00:00 | 17,36 | 17,65 | 16,99 | 17,15 | 14.290.100 | | 2016-11-09 | 00:00:00 | 18,30 | 18,31 | 16,79 | 17,25 | 33.909.434 | | 2016-11-10 | 00:00:00 | 17,10 | 17,13 | 15,58 | 15,77 | 36.124.045 | | 2016-11-11 | 00:00:00 | 15,79 | 15,82 | 14,66 | 14,84 | 34.916.934 | | 2016-11-14 | 00:00:00 | 14,56 | 15,16 | 13,95 | 14,64 | 35.882.330 | | 2016-11-15 | 00:00:00 | 14,78 | 15,60 | 14,69 | 15,58 | 27.134.369 | | 2016-11-16 | 00:00:00 | 15,55 | 15,76 | 15,31 | 15,60 | 16.735.174 | | 2016-11-17 | 00:00:00 | 15,65 | 15,96 | 15,11 | 15,36 | 16.131.598 | | 2016-11-18 | 00:00:00 | 15,18 | 15,36 | 14,94 | 15,29 | 14.552.728 | | 2016-11-21 | 00:00:00 | 15,55 | 15,64 | 15,33 | 15,39 | 10.189.100 | | 2016-11-22 | 00:00:00 | 15,47 | 15,48 | 14,79 | 15,35 | 14.784.382 | | 2016-11-23 | 00:00:00 | 14,65 | 14,78 | 14,35 | 14,63 | 21.371.797 | | 2016-11-25 | 00:00:00 | 14,76 | 14,95 | 14,61 | 14,76 | 8.003.200 | | 2016-11-28 | 00:00:00 | 15,09 | 15,44 | 14,90 | 15,40 | 15.149.313 | | 2016-11-29 | 00:00:00 | 15,08 | 15,53 | 15,01 | 15,44 | 14.887.778 | | 2016-11-30 | 00:00:00 | 15,20 | 15,26 | 14,71 | 15,02 | 22.867.400 | | 2016-12-01 | 00:00:00 | 14,95 | 15,31 | 14,79 | 15,02 | 18.414.300 | | 2016-12-02 | 00:00:00 | 15,24 | 15,86 | 15,04 | 15,66 | 19.261.412 | | 2016-12-05 | 00:00:00 | 15,35 | 15,95 | 15,16 | 15,71 | 18.384.800 | | 2016-12-06 | 00:00:00 | 15,68 | 15,94 | 15,38 | 15,49 | 17.462.182 | | 2016-12-07 | 00:00:00 | 15,67 | 15,99 | 15,65 | 15,79 | 16.784.944 | | 2016-12-08 | 00:00:00 | 15,75 | 15,95 | 15,74 | 15,92 | 10.827.067 | | 2016-12-09 | 00:00:00 | 15,84 | 15,86 | 15,32 | 15,45 | 15.558.354 | | 2016-12-12 | 00:00:00 | 15,58 | 15,62 | 15,09 | 15,31 | 18.397.036 | | 2016-12-13 | 00:00:00 | 15,23 | 15,79 | 15,23 | 15,74 | 14.777.000 | | 2016-12-14 | 00:00:00 | 15,90 | 16,14 | 14,71 | 14,73 | 32.150.700 | | 2016-12-15 | 00:00:00 | 14,25 | 14,35 | 13,81 | 14,00 | 37.174.300 | | 2016-12-16 | 00:00:00 | 14,22 | 14,47 | 13,94 | 14,28 | 28.339.300 | | 2016-12-19 | 00:00:00 | 14,26 | 14,41 | 14,08 | 14,24 | 13.868.242 | | 2016-12-20 | 00:00:00 | 13,99 | 14,41 | 13,94 | 14,34 | 13.240.470 | | 2016-12-21 | 00:00:00 | 14,25 | 14,34 | 14,01 | 14,16 | 13.521.246 | | 2016-12-22 | 00:00:00 | 14,12 | 14,33 | 14,03 | 14,12 | 11.046.975 | | 2016-12-23 | 00:00:00 | 14,18 | 14,60 | 14,16 | 14,55 | 12.430.316 | | 2016-12-27 | 00:00:00 | 14,71 | 14,97 | 14,61 | 14,86 | 11.185.295 | | 2016-12-28 | 00:00:00 | 14,80 | 15,30 | 14,64 | 15,28 | 18.028.854 | | 2016-12-29 | 00:00:00 | 15,60 | 16,46 | 15,52 | 16,39 | 29.869.337 | | 2016-12-30 | 00:00:00 | 16,44 | 16,84 | 15,94 | 15,98 | 18.793.384 | | 2017-01-03 | 00:00:00 | 16,00 | 16,44 | 15,87 | 16,39 | 18.578.900 | | 2017-01-04 | 00:00:00 | 16,56 | 16,63 | 16,17 | 16,40 | 13.695.800 | | 2017-01-05 | 00:00:00 | 16,78 | 17,50 | 16,76 | 17,37 | 26.831.800 | | 2017-01-06 | 00:00:00 | 17,02 | 17,37 | 16,69 | 16,93 | 17.819.459 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
