(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 | | 2017-03-07 | 00:00:00 | 17,80 | 17,99 | 17,59 | 17,77 | 13.901.500 | | 2017-03-08 | 00:00:00 | 17,56 | 17,99 | 17,35 | 17,82 | 13.072.569 | | 2017-03-09 | 00:00:00 | 17,78 | 17,97 | 17,67 | 17,72 | 8.733.717 | | 2017-03-10 | 00:00:00 | 17,83 | 18,29 | 17,75 | 18,20 | 12.913.701 | | 2017-03-13 | 00:00:00 | 18,38 | 18,39 | 18,04 | 18,27 | 9.828.087 | | 2017-03-14 | 00:00:00 | 18,23 | 18,50 | 17,72 | 17,80 | 12.875.200 | | 2017-03-15 | 00:00:00 | 17,95 | 19,07 | 17,70 | 19,02 | 23.229.800 | | 2017-03-16 | 00:00:00 | 19,44 | 19,50 | 18,87 | 18,91 | 15.766.985 | | 2017-03-17 | 00:00:00 | 19,03 | 19,24 | 18,75 | 18,85 | 15.091.460 | | 2017-03-20 | 00:00:00 | 18,93 | 19,11 | 18,82 | 19,06 | 7.937.619 | | 2017-03-21 | 00:00:00 | 19,11 | 19,59 | 19,09 | 19,45 | 14.114.352 | | 2017-03-22 | 00:00:00 | 19,66 | 19,77 | 19,31 | 19,48 | 9.935.504 | | 2017-03-23 | 00:00:00 | 19,55 | 19,65 | 19,07 | 19,37 | 11.470.057 | | 2017-03-24 | 00:00:00 | 19,26 | 19,41 | 19,17 | 19,21 | 6.517.621 | | 2017-03-27 | 00:00:00 | 19,62 | 19,77 | 19,40 | 19,60 | 10.212.226 | | 2017-03-28 | 00:00:00 | 19,52 | 19,75 | 19,01 | 19,08 | 11.300.200 | | 2017-03-29 | 00:00:00 | 19,00 | 19,22 | 18,92 | 19,19 | 7.234.300 | | 2017-03-30 | 00:00:00 | 19,06 | 19,18 | 18,69 | 18,84 | 8.694.834 | | 2017-03-31 | 00:00:00 | 18,88 | 19,25 | 18,78 | 18,99 | 8.676.734 | | 2017-04-03 | 00:00:00 | 18,99 | 19,33 | 18,92 | 19,31 | 6.700.200 | | 2017-04-04 | 00:00:00 | 19,42 | 19,53 | 19,33 | 19,46 | 6.834.703 | | 2017-04-05 | 00:00:00 | 19,18 | 19,54 | 19,02 | 19,36 | 9.587.604 | | 2017-04-06 | 00:00:00 | 19,37 | 19,39 | 19,15 | 19,28 | 7.323.629 | | 2017-04-07 | 00:00:00 | 19,68 | 19,71 | 18,94 | 19,14 | 12.943.215 | | 2017-04-10 | 00:00:00 | 19,10 | 19,53 | 18,89 | 19,47 | 9.826.400 | | 2017-04-11 | 00:00:00 | 19,76 | 20,12 | 19,64 | 20,09 | 17.833.526 | | 2017-04-12 | 00:00:00 | 20,05 | 20,37 | 19,86 | 20,22 | 13.983.786 | | 2017-04-13 | 00:00:00 | 20,30 | 20,32 | 19,81 | 19,83 | 15.723.473 | | 2017-04-17 | 00:00:00 | 19,88 | 20,04 | 19,75 | 19,84 | 7.013.872 | | 2017-04-18 | 00:00:00 | 19,86 | 19,87 | 19,54 | 19,71 | 10.328.529 | | 2017-04-19 | 00:00:00 | 19,49 | 19,65 | 18,78 | 18,91 | 18.922.342 | | 2017-04-20 | 00:00:00 | 19,06 | 19,28 | 18,80 | 19,20 | 11.576.276 | | 2017-04-21 | 00:00:00 | 19,15 | 19,38 | 19,00 | 19,23 | 10.490.371 | | 2017-04-24 | 00:00:00 | 18,92 | 19,26 | 18,82 | 19,04 | 14.307.763 | | 2017-04-25 | 00:00:00 | 18,19 | 18,21 | 16,86 | 16,89 | 51.382.100 | | 2017-04-26 | 00:00:00 | 17,12 | 17,12 | 16,59 | 16,96 | 23.683.300 | | 2017-04-27 | 00:00:00 | 16,91 | 16,99 | 16,57 | 16,71 | 20.271.513 | | 2017-04-28 | 00:00:00 | 16,80 | 17,02 | 16,69 | 16,72 | 16.559.900 | | 2017-05-01 | 00:00:00 | 16,59 | 16,78 | 16,31 | 16,36 | 14.705.745 | | 2017-05-02 | 00:00:00 | 16,35 | 16,53 | 16,24 | 16,41 | 12.835.616 | | 2017-05-03 | 00:00:00 | 16,37 | 16,51 | 16,19 | 16,21 | 16.064.798 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
