(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 14,30 | 14,39 | 14,18 | 14,25 | 7.268.162 | | 2017-12-20 | 00:00:00 | 14,33 | 14,49 | 14,29 | 14,42 | 7.994.933 | | 2017-12-21 | 00:00:00 | 14,40 | 14,54 | 14,34 | 14,43 | 7.196.214 | | 2017-12-22 | 00:00:00 | 14,45 | 14,54 | 14,41 | 14,47 | 5.193.256 | | 2017-12-26 | 00:00:00 | 14,50 | 14,68 | 14,48 | 14,57 | 4.846.227 | | 2017-12-27 | 00:00:00 | 14,60 | 14,60 | 14,42 | 14,49 | 6.468.969 | | 2017-12-28 | 00:00:00 | 14,54 | 14,58 | 14,34 | 14,45 | 6.387.515 | | 2017-12-29 | 00:00:00 | 14,46 | 14,56 | 14,40 | 14,47 | 5.620.513 | | 2018-01-02 | 00:00:00 | 14,65 | 15,24 | 14,61 | 15,20 | 15.223.241 | | 2018-01-03 | 00:00:00 | 15,24 | 15,27 | 14,74 | 15,00 | 15.155.910 | | 2018-01-04 | 00:00:00 | 15,03 | 15,05 | 14,79 | 15,03 | 8.936.138 | | 2018-01-05 | 00:00:00 | 14,99 | 15,00 | 14,87 | 14,95 | 6.515.553 | | 2018-01-08 | 00:00:00 | 14,88 | 14,95 | 14,64 | 14,74 | 8.362.603 | | 2018-01-09 | 00:00:00 | 14,64 | 14,72 | 14,45 | 14,56 | 6.824.605 | | 2018-01-10 | 00:00:00 | 14,69 | 14,84 | 14,56 | 14,58 | 10.591.050 | | 2018-01-11 | 00:00:00 | 14,66 | 14,73 | 14,61 | 14,65 | 7.127.964 | | 2018-01-12 | 00:00:00 | 14,84 | 15,15 | 14,67 | 15,12 | 15.256.542 | | 2018-01-16 | 00:00:00 | 15,31 | 15,38 | 14,93 | 15,20 | 18.467.883 | | 2018-01-17 | 00:00:00 | 15,10 | 15,12 | 14,55 | 14,62 | 18.195.012 | | 2018-01-18 | 00:00:00 | 14,72 | 14,72 | 14,25 | 14,28 | 15.305.474 | | 2018-01-19 | 00:00:00 | 14,42 | 14,50 | 14,35 | 14,37 | 7.325.949 | | 2018-01-22 | 00:00:00 | 14,39 | 14,57 | 14,30 | 14,51 | 8.737.715 | | 2018-01-23 | 00:00:00 | 14,47 | 14,93 | 14,34 | 14,83 | 11.940.512 | | 2018-01-24 | 00:00:00 | 15,17 | 15,52 | 15,03 | 15,05 | 17.774.519 | | 2018-01-25 | 00:00:00 | 15,14 | 15,18 | 14,65 | 14,80 | 16.464.575 | | 2018-01-26 | 00:00:00 | 14,77 | 14,91 | 14,69 | 14,75 | 7.925.009 | | 2018-01-29 | 00:00:00 | 14,64 | 14,65 | 14,32 | 14,35 | 10.507.624 | | 2018-01-30 | 00:00:00 | 14,42 | 14,53 | 14,18 | 14,31 | 9.915.520 | | 2018-01-31 | 00:00:00 | 14,38 | 14,53 | 14,15 | 14,38 | 13.304.527 | | 2018-02-01 | 00:00:00 | 14,27 | 14,52 | 14,18 | 14,42 | 7.320.759 | | 2018-02-02 | 00:00:00 | 14,20 | 14,21 | 13,68 | 13,74 | 16.664.796 | | 2018-02-05 | 00:00:00 | 13,82 | 13,86 | 13,45 | 13,63 | 17.217.416 | | 2018-02-06 | 00:00:00 | 13,57 | 13,71 | 13,30 | 13,49 | 15.563.462 | | 2018-02-07 | 00:00:00 | 13,36 | 13,65 | 13,30 | 13,39 | 12.354.521 | | 2018-02-08 | 00:00:00 | 13,41 | 13,50 | 13,13 | 13,23 | 15.194.045 | | 2018-02-09 | 00:00:00 | 13,17 | 13,20 | 12,60 | 13,06 | 19.854.442 | | 2018-02-12 | 00:00:00 | 13,14 | 13,40 | 13,05 | 13,26 | 15.174.933 | | 2018-02-13 | 00:00:00 | 13,35 | 13,36 | 13,09 | 13,22 | 9.466.121 | | 2018-02-14 | 00:00:00 | 13,18 | 13,85 | 13,18 | 13,65 | 17.502.683 | | 2018-02-15 | 00:00:00 | 13,70 | 13,82 | 13,00 | 13,34 | 19.288.837 | | 2018-02-16 | 00:00:00 | 13,15 | 13,37 | 13,05 | 13,18 | 11.275.864 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
