(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 17,02 | 17,37 | 16,69 | 16,93 | 17.819.459 | | 2017-01-09 | 00:00:00 | 17,28 | 17,30 | 16,87 | 16,97 | 15.596.253 | | 2017-01-10 | 00:00:00 | 17,03 | 17,22 | 16,56 | 16,80 | 17.280.814 | | 2017-01-11 | 00:00:00 | 16,76 | 16,81 | 16,14 | 16,68 | 22.505.990 | | 2017-01-12 | 00:00:00 | 17,05 | 17,28 | 16,70 | 16,89 | 21.009.375 | | 2017-01-13 | 00:00:00 | 16,76 | 16,94 | 16,45 | 16,87 | 12.428.469 | | 2017-01-17 | 00:00:00 | 17,59 | 17,71 | 17,18 | 17,24 | 18.686.800 | | 2017-01-18 | 00:00:00 | 17,19 | 17,27 | 16,68 | 16,82 | 17.108.370 | | 2017-01-19 | 00:00:00 | 16,64 | 17,04 | 16,55 | 16,92 | 15.553.472 | | 2017-01-20 | 00:00:00 | 16,97 | 17,34 | 16,92 | 17,11 | 17.743.124 | | 2017-01-23 | 00:00:00 | 17,40 | 17,83 | 17,21 | 17,82 | 19.934.747 | | 2017-01-24 | 00:00:00 | 17,79 | 18,35 | 17,72 | 18,13 | 28.880.807 | | 2017-01-25 | 00:00:00 | 17,76 | 18,08 | 17,66 | 18,06 | 18.390.411 | | 2017-01-26 | 00:00:00 | 17,58 | 18,06 | 17,53 | 17,87 | 19.269.933 | | 2017-01-27 | 00:00:00 | 17,85 | 18,09 | 17,71 | 17,79 | 13.232.492 | | 2017-01-30 | 00:00:00 | 17,91 | 18,31 | 17,84 | 18,01 | 17.198.439 | | 2017-01-31 | 00:00:00 | 18,46 | 18,60 | 18,25 | 18,44 | 22.459.192 | | 2017-02-01 | 00:00:00 | 18,16 | 18,52 | 18,06 | 18,48 | 16.189.417 | | 2017-02-02 | 00:00:00 | 18,95 | 18,97 | 18,59 | 18,94 | 17.865.400 | | 2017-02-03 | 00:00:00 | 18,82 | 19,18 | 18,77 | 18,93 | 11.767.800 | | 2017-02-06 | 00:00:00 | 19,17 | 19,42 | 18,96 | 19,42 | 12.240.400 | | 2017-02-07 | 00:00:00 | 19,20 | 19,49 | 19,00 | 19,33 | 13.156.213 | | 2017-02-08 | 00:00:00 | 19,50 | 19,65 | 19,34 | 19,59 | 12.511.400 | | 2017-02-09 | 00:00:00 | 19,59 | 19,65 | 19,03 | 19,15 | 14.403.500 | | 2017-02-10 | 00:00:00 | 18,85 | 19,50 | 18,80 | 19,49 | 15.641.607 | | 2017-02-13 | 00:00:00 | 19,29 | 19,51 | 19,22 | 19,42 | 11.865.100 | | 2017-02-14 | 00:00:00 | 19,54 | 19,58 | 19,10 | 19,27 | 13.953.900 | | 2017-02-15 | 00:00:00 | 19,00 | 19,37 | 18,84 | 19,32 | 12.707.500 | | 2017-02-16 | 00:00:00 | 19,74 | 20,74 | 19,65 | 20,50 | 34.682.200 | | 2017-02-17 | 00:00:00 | 20,42 | 20,78 | 20,16 | 20,17 | 17.071.400 | | 2017-02-21 | 00:00:00 | 19,98 | 20,15 | 19,72 | 20,11 | 11.695.800 | | 2017-02-22 | 00:00:00 | 19,94 | 20,09 | 19,51 | 19,87 | 13.632.200 | | 2017-02-23 | 00:00:00 | 20,18 | 20,26 | 19,68 | 19,69 | 15.861.700 | | 2017-02-24 | 00:00:00 | 20,00 | 20,04 | 19,51 | 19,54 | 13.338.300 | | 2017-02-27 | 00:00:00 | 19,59 | 20,14 | 18,80 | 18,91 | 19.348.353 | | 2017-02-28 | 00:00:00 | 19,17 | 19,36 | 18,02 | 18,58 | 32.533.800 | | 2017-03-01 | 00:00:00 | 18,24 | 19,12 | 18,14 | 18,91 | 18.154.600 | | 2017-03-02 | 00:00:00 | 18,39 | 18,51 | 17,92 | 18,04 | 32.754.180 | | 2017-03-03 | 00:00:00 | 17,91 | 18,43 | 17,76 | 18,24 | 21.509.970 | | 2017-03-06 | 00:00:00 | 18,21 | 18,24 | 17,82 | 18,02 | 13.070.400 | | 2017-03-07 | 00:00:00 | 17,80 | 17,99 | 17,59 | 17,77 | 13.901.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
