(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 14,58 | 14,65 | 14,40 | 14,58 | 1.106.900 | 2001-08-06 | 00:00:00 | 14,60 | 14,86 | 14,47 | 14,86 | 1.528.500 | 2001-08-07 | 00:00:00 | 14,75 | 14,82 | 14,56 | 14,76 | 892.800 | 2001-08-08 | 00:00:00 | 14,68 | 15,32 | 14,62 | 15,25 | 2.456.300 | 2001-08-09 | 00:00:00 | 15,35 | 16,11 | 15,35 | 16,01 | 5.367.000 | 2001-08-10 | 00:00:00 | 16,00 | 16,04 | 15,44 | 15,62 | 2.502.600 | 2001-08-13 | 00:00:00 | 15,72 | 16,39 | 15,46 | 16,28 | 3.172.900 | 2001-08-14 | 00:00:00 | 16,25 | 16,25 | 15,67 | 16,04 | 2.194.000 | 2001-08-15 | 00:00:00 | 16,00 | 16,46 | 15,95 | 16,40 | 1.925.600 | 2001-08-16 | 00:00:00 | 16,41 | 16,77 | 16,40 | 16,59 | 2.922.200 | 2001-08-17 | 00:00:00 | 16,86 | 17,05 | 16,60 | 16,80 | 2.747.500 | 2001-08-20 | 00:00:00 | 16,55 | 16,64 | 16,40 | 16,55 | 1.886.900 | 2001-08-21 | 00:00:00 | 16,65 | 16,75 | 16,22 | 16,70 | 1.492.100 | 2001-08-22 | 00:00:00 | 16,76 | 16,86 | 16,55 | 16,63 | 1.142.900 | 2001-08-23 | 00:00:00 | 16,63 | 16,82 | 16,59 | 16,80 | 1.016.900 | 2001-08-24 | 00:00:00 | 16,55 | 16,89 | 16,50 | 16,84 | 1.482.800 | 2001-08-27 | 00:00:00 | 16,68 | 16,69 | 16,42 | 16,43 | 1.326.400 | 2001-08-28 | 00:00:00 | 16,22 | 16,23 | 15,90 | 16,12 | 1.885.200 | 2001-08-29 | 00:00:00 | 16,17 | 16,36 | 16,05 | 16,11 | 1.022.800 | 2001-08-30 | 00:00:00 | 16,12 | 16,35 | 16,05 | 16,20 | 1.139.700 | 2001-08-31 | 00:00:00 | 16,10 | 16,12 | 15,88 | 16,02 | 998.200 | 2001-09-04 | 00:00:00 | 15,87 | 15,97 | 15,57 | 15,57 | 1.055.200 | 2001-09-05 | 00:00:00 | 15,50 | 15,85 | 15,50 | 15,84 | 1.901.600 | 2001-09-06 | 00:00:00 | 15,81 | 15,94 | 15,62 | 15,73 | 1.848.800 | 2001-09-07 | 00:00:00 | 15,82 | 16,10 | 15,75 | 15,94 | 1.765.300 | 2001-09-10 | 00:00:00 | 15,76 | 16,25 | 15,76 | 16,11 | 1.305.900 | 2001-09-17 | 00:00:00 | 17,75 | 17,75 | 16,60 | 16,65 | 5.564.100 | 2001-09-18 | 00:00:00 | 16,50 | 16,75 | 15,95 | 16,70 | 3.168.100 | 2001-09-19 | 00:00:00 | 16,74 | 17,25 | 16,70 | 16,80 | 4.541.100 | 2001-09-20 | 00:00:00 | 16,81 | 17,55 | 16,79 | 17,35 | 4.258.800 | 2001-09-21 | 00:00:00 | 17,75 | 17,99 | 17,14 | 17,17 | 5.350.300 | 2001-09-24 | 00:00:00 | 16,80 | 16,85 | 16,46 | 16,67 | 1.841.300 | 2001-09-25 | 00:00:00 | 16,55 | 16,68 | 16,32 | 16,32 | 1.882.400 | 2001-09-26 | 00:00:00 | 16,40 | 17,48 | 16,40 | 17,34 | 3.712.400 | 2001-09-27 | 00:00:00 | 17,50 | 17,64 | 17,11 | 17,62 | 3.436.400 | 2001-09-28 | 00:00:00 | 17,62 | 17,79 | 17,32 | 17,35 | 2.574.300 | 2001-10-01 | 00:00:00 | 17,35 | 17,71 | 17,15 | 17,70 | 2.884.200 | 2001-10-02 | 00:00:00 | 17,80 | 17,95 | 17,58 | 17,95 | 3.344.700 | 2001-10-03 | 00:00:00 | 17,80 | 17,93 | 17,01 | 17,10 | 2.108.900 | 2001-10-04 | 00:00:00 | 17,20 | 17,37 | 16,97 | 17,00 | 2.017.800 | 2001-10-05 | 00:00:00 | 17,00 | 17,34 | 16,97 | 17,25 | 2.296.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|