(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 | | 2017-08-25 | 00:00:00 | 17,12 | 17,23 | 16,96 | 17,14 | 6.884.130 | | 2017-08-28 | 00:00:00 | 17,25 | 17,69 | 17,19 | 17,67 | 12.070.858 | | 2017-08-29 | 00:00:00 | 18,01 | 18,09 | 17,59 | 17,82 | 15.182.243 | | 2017-08-30 | 00:00:00 | 17,73 | 18,04 | 17,65 | 17,75 | 9.593.990 | | 2017-08-31 | 00:00:00 | 17,76 | 18,07 | 17,69 | 17,99 | 9.124.870 | | 2017-09-01 | 00:00:00 | 18,16 | 18,18 | 17,82 | 18,11 | 8.311.719 | | 2017-09-05 | 00:00:00 | 18,29 | 18,35 | 18,11 | 18,22 | 11.177.125 | | 2017-09-06 | 00:00:00 | 18,14 | 18,30 | 17,75 | 17,85 | 12.367.761 | | 2017-09-07 | 00:00:00 | 18,07 | 18,24 | 17,96 | 18,00 | 11.999.516 | | 2017-09-08 | 00:00:00 | 17,98 | 18,03 | 17,63 | 17,81 | 10.512.344 | | 2017-09-11 | 00:00:00 | 17,52 | 17,76 | 17,39 | 17,41 | 9.805.777 | | 2017-09-12 | 00:00:00 | 17,32 | 17,48 | 17,10 | 17,43 | 6.998.493 | | 2017-09-13 | 00:00:00 | 17,41 | 17,42 | 17,07 | 17,10 | 8.893.985 | | 2017-09-14 | 00:00:00 | 17,04 | 17,17 | 16,87 | 17,14 | 10.694.545 | | 2017-09-15 | 00:00:00 | 17,20 | 17,34 | 17,07 | 17,30 | 11.020.099 | | 2017-09-18 | 00:00:00 | 17,03 | 17,14 | 16,87 | 16,92 | 8.247.814 | | 2017-09-19 | 00:00:00 | 16,98 | 17,02 | 16,70 | 16,90 | 7.934.976 | | 2017-09-20 | 00:00:00 | 16,94 | 17,08 | 16,32 | 16,47 | 11.943.008 | | 2017-09-21 | 00:00:00 | 16,21 | 16,55 | 16,16 | 16,33 | 7.734.538 | | 2017-09-22 | 00:00:00 | 16,46 | 16,48 | 16,26 | 16,36 | 7.222.523 | | 2017-09-25 | 00:00:00 | 16,34 | 16,62 | 16,25 | 16,59 | 7.706.612 | | 2017-09-26 | 00:00:00 | 16,44 | 16,61 | 16,37 | 16,42 | 7.781.037 | | 2017-09-27 | 00:00:00 | 16,27 | 16,38 | 16,22 | 16,24 | 7.668.869 | | 2017-09-28 | 00:00:00 | 16,27 | 16,34 | 16,18 | 16,20 | 5.595.173 | | 2017-09-29 | 00:00:00 | 16,20 | 16,24 | 16,06 | 16,09 | 6.429.354 | | 2017-10-02 | 00:00:00 | 16,03 | 16,15 | 15,95 | 16,11 | 7.998.516 | | 2017-10-03 | 00:00:00 | 16,09 | 16,38 | 16,09 | 16,27 | 8.041.641 | | 2017-10-04 | 00:00:00 | 16,42 | 16,47 | 16,28 | 16,42 | 5.340.964 | | 2017-10-05 | 00:00:00 | 16,46 | 16,50 | 16,36 | 16,42 | 4.935.793 | | 2017-10-06 | 00:00:00 | 16,38 | 16,65 | 16,20 | 16,59 | 6.364.400 | | 2017-10-09 | 00:00:00 | 16,67 | 16,79 | 16,67 | 16,70 | 5.412.158 | | 2017-10-10 | 00:00:00 | 16,81 | 16,83 | 16,65 | 16,65 | 4.837.288 | | 2017-10-11 | 00:00:00 | 16,71 | 16,79 | 16,51 | 16,76 | 6.752.299 | | 2017-10-12 | 00:00:00 | 16,75 | 16,82 | 16,61 | 16,68 | 5.666.524 | | 2017-10-13 | 00:00:00 | 16,78 | 16,84 | 16,63 | 16,67 | 6.146.102 | | 2017-10-16 | 00:00:00 | 16,68 | 16,69 | 16,18 | 16,24 | 9.897.438 | | 2017-10-17 | 00:00:00 | 16,14 | 16,25 | 16,02 | 16,22 | 7.918.943 | | 2017-10-18 | 00:00:00 | 16,15 | 16,28 | 16,07 | 16,17 | 6.209.248 | | 2017-10-19 | 00:00:00 | 16,25 | 16,30 | 16,06 | 16,10 | 8.168.148 | | 2017-10-20 | 00:00:00 | 16,04 | 16,13 | 15,93 | 16,03 | 8.863.488 | | 2017-10-23 | 00:00:00 | 15,94 | 16,22 | 15,94 | 16,15 | 7.436.506 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
