(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 | | 2017-06-29 | 00:00:00 | 16,13 | 16,13 | 15,70 | 15,90 | 11.364.059 | | 2017-06-30 | 00:00:00 | 15,88 | 16,01 | 15,78 | 15,91 | 8.842.355 | | 2017-07-03 | 00:00:00 | 15,58 | 15,70 | 15,42 | 15,61 | 7.223.932 | | 2017-07-05 | 00:00:00 | 15,62 | 15,98 | 15,51 | 15,94 | 11.025.497 | | 2017-07-06 | 00:00:00 | 15,83 | 15,86 | 15,60 | 15,66 | 10.411.942 | | 2017-07-07 | 00:00:00 | 15,60 | 15,66 | 15,28 | 15,35 | 13.831.447 | | 2017-07-10 | 00:00:00 | 15,28 | 15,86 | 15,25 | 15,82 | 10.487.920 | | 2017-07-11 | 00:00:00 | 15,77 | 15,93 | 15,55 | 15,90 | 7.144.916 | | 2017-07-12 | 00:00:00 | 15,99 | 16,08 | 15,72 | 15,86 | 10.773.884 | | 2017-07-13 | 00:00:00 | 15,90 | 15,98 | 15,69 | 15,71 | 7.448.578 | | 2017-07-14 | 00:00:00 | 15,97 | 16,16 | 15,94 | 15,99 | 10.300.505 | | 2017-07-17 | 00:00:00 | 16,14 | 16,27 | 16,06 | 16,08 | 7.245.903 | | 2017-07-18 | 00:00:00 | 16,30 | 16,32 | 16,09 | 16,11 | 7.174.107 | | 2017-07-19 | 00:00:00 | 16,12 | 16,23 | 16,02 | 16,13 | 6.255.116 | | 2017-07-20 | 00:00:00 | 16,10 | 16,41 | 16,05 | 16,32 | 10.836.505 | | 2017-07-21 | 00:00:00 | 16,43 | 16,47 | 16,10 | 16,19 | 10.269.629 | | 2017-07-24 | 00:00:00 | 16,23 | 16,23 | 15,40 | 15,43 | 16.667.952 | | 2017-07-25 | 00:00:00 | 15,44 | 16,09 | 15,44 | 16,04 | 24.809.551 | | 2017-07-26 | 00:00:00 | 15,90 | 16,37 | 15,81 | 16,24 | 18.460.554 | | 2017-07-27 | 00:00:00 | 16,54 | 17,12 | 16,41 | 16,53 | 18.852.423 | | 2017-07-28 | 00:00:00 | 16,68 | 16,93 | 16,55 | 16,87 | 12.819.109 | | 2017-07-31 | 00:00:00 | 16,81 | 17,08 | 16,70 | 16,91 | 9.529.370 | | 2017-08-01 | 00:00:00 | 16,79 | 17,41 | 16,65 | 17,24 | 16.847.310 | | 2017-08-02 | 00:00:00 | 17,13 | 17,31 | 17,09 | 17,14 | 12.763.589 | | 2017-08-03 | 00:00:00 | 17,14 | 17,31 | 17,03 | 17,06 | 8.914.050 | | 2017-08-04 | 00:00:00 | 16,93 | 17,06 | 16,53 | 16,61 | 10.882.842 | | 2017-08-07 | 00:00:00 | 16,64 | 16,77 | 16,51 | 16,57 | 6.648.453 | | 2017-08-08 | 00:00:00 | 16,67 | 16,69 | 16,34 | 16,50 | 9.159.342 | | 2017-08-09 | 00:00:00 | 16,84 | 16,90 | 16,55 | 16,73 | 12.175.224 | | 2017-08-10 | 00:00:00 | 16,99 | 17,15 | 16,95 | 17,07 | 11.566.847 | | 2017-08-11 | 00:00:00 | 17,01 | 17,18 | 16,87 | 17,04 | 12.103.091 | | 2017-08-14 | 00:00:00 | 16,71 | 16,85 | 16,61 | 16,72 | 7.728.637 | | 2017-08-15 | 00:00:00 | 16,42 | 16,67 | 16,39 | 16,55 | 5.848.363 | | 2017-08-16 | 00:00:00 | 16,59 | 17,00 | 16,50 | 16,91 | 9.399.317 | | 2017-08-17 | 00:00:00 | 16,99 | 17,02 | 16,74 | 16,85 | 7.042.604 | | 2017-08-18 | 00:00:00 | 17,10 | 17,27 | 16,59 | 16,64 | 13.798.715 | | 2017-08-21 | 00:00:00 | 16,71 | 16,99 | 16,71 | 16,91 | 8.305.839 | | 2017-08-22 | 00:00:00 | 16,86 | 16,93 | 16,78 | 16,86 | 6.049.952 | | 2017-08-23 | 00:00:00 | 16,93 | 17,04 | 16,82 | 17,02 | 6.610.130 | | 2017-08-24 | 00:00:00 | 16,97 | 17,13 | 16,93 | 17,05 | 5.666.631 | | 2017-08-25 | 00:00:00 | 17,12 | 17,23 | 16,96 | 17,14 | 6.884.130 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
