(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 | | 2017-05-03 | 00:00:00 | 16,37 | 16,51 | 16,19 | 16,21 | 16.064.798 | | 2017-05-04 | 00:00:00 | 16,00 | 16,13 | 15,86 | 16,00 | 13.129.756 | | 2017-05-05 | 00:00:00 | 16,26 | 16,36 | 16,10 | 16,15 | 13.008.010 | | 2017-05-08 | 00:00:00 | 16,23 | 16,29 | 15,98 | 16,26 | 10.651.597 | | 2017-05-09 | 00:00:00 | 16,18 | 16,30 | 16,03 | 16,28 | 11.209.100 | | 2017-05-10 | 00:00:00 | 16,47 | 16,54 | 16,29 | 16,39 | 11.235.200 | | 2017-05-11 | 00:00:00 | 16,47 | 16,85 | 16,39 | 16,70 | 14.670.379 | | 2017-05-12 | 00:00:00 | 16,83 | 16,95 | 16,71 | 16,87 | 10.704.956 | | 2017-05-15 | 00:00:00 | 17,08 | 17,11 | 16,77 | 16,90 | 9.868.825 | | 2017-05-16 | 00:00:00 | 17,01 | 17,06 | 16,89 | 16,96 | 10.012.744 | | 2017-05-17 | 00:00:00 | 17,34 | 17,38 | 16,90 | 17,11 | 21.332.842 | | 2017-05-18 | 00:00:00 | 17,06 | 17,07 | 16,50 | 16,51 | 14.176.619 | | 2017-05-19 | 00:00:00 | 16,75 | 16,76 | 16,50 | 16,65 | 11.953.621 | | 2017-05-22 | 00:00:00 | 16,80 | 17,00 | 16,71 | 16,88 | 8.425.444 | | 2017-05-23 | 00:00:00 | 16,92 | 17,09 | 16,41 | 16,42 | 12.353.611 | | 2017-05-24 | 00:00:00 | 16,47 | 16,74 | 16,30 | 16,71 | 13.397.828 | | 2017-05-25 | 00:00:00 | 16,60 | 16,61 | 16,23 | 16,29 | 13.912.265 | | 2017-05-26 | 00:00:00 | 16,49 | 16,54 | 16,22 | 16,38 | 11.784.677 | | 2017-05-30 | 00:00:00 | 16,35 | 16,61 | 16,34 | 16,42 | 9.004.314 | | 2017-05-31 | 00:00:00 | 16,47 | 16,71 | 16,33 | 16,54 | 16.226.453 | | 2017-06-01 | 00:00:00 | 16,31 | 16,43 | 16,23 | 16,24 | 9.920.141 | | 2017-06-02 | 00:00:00 | 16,45 | 16,61 | 16,20 | 16,20 | 11.906.261 | | 2017-06-05 | 00:00:00 | 16,24 | 16,31 | 16,05 | 16,19 | 6.869.244 | | 2017-06-06 | 00:00:00 | 16,51 | 17,04 | 16,49 | 17,04 | 18.435.271 | | 2017-06-07 | 00:00:00 | 16,96 | 16,98 | 16,73 | 16,89 | 11.606.053 | | 2017-06-08 | 00:00:00 | 16,82 | 16,83 | 16,42 | 16,64 | 11.669.204 | | 2017-06-09 | 00:00:00 | 16,37 | 16,48 | 16,26 | 16,32 | 12.561.293 | | 2017-06-12 | 00:00:00 | 16,24 | 16,53 | 16,23 | 16,40 | 8.995.013 | | 2017-06-13 | 00:00:00 | 16,32 | 16,44 | 16,20 | 16,33 | 8.257.712 | | 2017-06-14 | 00:00:00 | 16,53 | 16,59 | 15,93 | 15,95 | 19.223.387 | | 2017-06-15 | 00:00:00 | 15,63 | 15,86 | 15,53 | 15,64 | 17.626.244 | | 2017-06-16 | 00:00:00 | 15,69 | 15,81 | 15,55 | 15,69 | 13.103.582 | | 2017-06-19 | 00:00:00 | 15,61 | 15,85 | 15,60 | 15,70 | 8.616.461 | | 2017-06-20 | 00:00:00 | 15,71 | 15,72 | 15,51 | 15,58 | 9.129.023 | | 2017-06-21 | 00:00:00 | 15,67 | 15,77 | 15,53 | 15,74 | 6.275.751 | | 2017-06-22 | 00:00:00 | 15,97 | 16,15 | 15,88 | 16,09 | 9.764.720 | | 2017-06-23 | 00:00:00 | 16,35 | 16,50 | 16,24 | 16,48 | 10.558.963 | | 2017-06-26 | 00:00:00 | 16,29 | 16,50 | 16,27 | 16,34 | 6.913.511 | | 2017-06-27 | 00:00:00 | 16,52 | 16,59 | 16,04 | 16,08 | 9.865.787 | | 2017-06-28 | 00:00:00 | 16,27 | 16,27 | 15,91 | 16,13 | 8.062.289 | | 2017-06-29 | 00:00:00 | 16,13 | 16,13 | 15,70 | 15,90 | 11.364.059 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
