(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 13,15 | 13,37 | 13,05 | 13,18 | 11.275.864 | | 2018-02-20 | 00:00:00 | 13,00 | 13,05 | 12,81 | 12,85 | 11.528.511 | | 2018-02-21 | 00:00:00 | 12,90 | 12,98 | 12,64 | 12,66 | 15.558.321 | | 2018-02-22 | 00:00:00 | 12,65 | 12,75 | 12,45 | 12,48 | 12.927.273 | | 2018-02-23 | 00:00:00 | 12,45 | 12,46 | 12,11 | 12,18 | 20.523.381 | | 2018-02-26 | 00:00:00 | 12,20 | 12,28 | 12,14 | 12,22 | 15.365.176 | | 2018-02-27 | 00:00:00 | 12,10 | 12,16 | 11,71 | 11,76 | 22.437.110 | | 2018-02-28 | 00:00:00 | 11,73 | 11,80 | 11,51 | 11,52 | 12.782.874 | | 2018-03-01 | 00:00:00 | 11,43 | 11,44 | 11,07 | 11,42 | 36.052.768 | | 2018-03-02 | 00:00:00 | 11,50 | 11,70 | 11,42 | 11,54 | 21.407.031 | | 2018-03-05 | 00:00:00 | 11,50 | 11,69 | 11,48 | 11,63 | 11.158.573 | | 2018-03-06 | 00:00:00 | 11,82 | 12,00 | 11,76 | 11,84 | 12.946.277 | | 2018-03-07 | 00:00:00 | 11,82 | 11,91 | 11,64 | 11,70 | 12.452.383 | | 2018-03-08 | 00:00:00 | 11,67 | 11,80 | 11,56 | 11,77 | 9.177.741 | | 2018-03-09 | 00:00:00 | 11,75 | 11,82 | 11,68 | 11,82 | 9.709.236 | | 2018-03-12 | 00:00:00 | 11,87 | 12,21 | 11,83 | 12,13 | 18.215.446 | | 2018-03-13 | 00:00:00 | 12,20 | 12,33 | 12,12 | 12,18 | 9.916.561 | | 2018-03-14 | 00:00:00 | 12,24 | 12,35 | 12,19 | 12,32 | 10.486.879 | | 2018-03-15 | 00:00:00 | 12,29 | 12,35 | 12,19 | 12,21 | 9.231.925 | | 2018-03-16 | 00:00:00 | 12,26 | 12,35 | 12,15 | 12,32 | 19.491.660 | | 2018-03-19 | 00:00:00 | 12,31 | 12,40 | 12,20 | 12,26 | 13.590.010 | | 2018-03-20 | 00:00:00 | 12,20 | 12,29 | 11,81 | 12,04 | 18.344.873 | | 2018-03-21 | 00:00:00 | 12,12 | 12,46 | 12,07 | 12,35 | 15.069.290 | | 2018-03-22 | 00:00:00 | 12,31 | 12,38 | 12,14 | 12,17 | 8.502.607 | | 2018-03-23 | 00:00:00 | 12,47 | 12,65 | 12,40 | 12,50 | 14.734.142 | | 2018-03-26 | 00:00:00 | 12,60 | 12,79 | 12,52 | 12,76 | 12.706.645 | | 2018-03-27 | 00:00:00 | 12,61 | 12,70 | 12,46 | 12,56 | 10.490.553 | | 2018-03-28 | 00:00:00 | 12,45 | 12,49 | 12,23 | 12,39 | 11.373.326 | | 2018-03-29 | 00:00:00 | 12,39 | 12,49 | 12,30 | 12,45 | 8.371.793 | | 2018-04-02 | 00:00:00 | 12,57 | 12,83 | 12,50 | 12,62 | 10.068.006 | | 2018-04-03 | 00:00:00 | 12,60 | 12,61 | 12,34 | 12,50 | 8.098.005 | | 2018-04-04 | 00:00:00 | 12,60 | 12,71 | 12,44 | 12,52 | 8.429.341 | | 2018-04-05 | 00:00:00 | 12,41 | 12,64 | 12,40 | 12,57 | 7.277.952 | | 2018-04-06 | 00:00:00 | 12,66 | 12,77 | 12,59 | 12,69 | 9.038.823 | | 2018-04-09 | 00:00:00 | 12,69 | 12,79 | 12,49 | 12,68 | 7.953.767 | | 2018-04-10 | 00:00:00 | 12,78 | 12,86 | 12,73 | 12,77 | 7.448.793 | | 2018-04-11 | 00:00:00 | 12,87 | 13,27 | 12,86 | 13,08 | 19.391.259 | | 2018-04-12 | 00:00:00 | 12,95 | 12,99 | 12,82 | 12,88 | 10.656.106 | | 2018-04-13 | 00:00:00 | 13,01 | 13,25 | 12,98 | 13,15 | 11.510.770 | | 2018-04-16 | 00:00:00 | 13,20 | 13,20 | 12,93 | 13,03 | 8.474.333 | | 2018-04-17 | 00:00:00 | 13,00 | 13,13 | 12,97 | 13,07 | 6.892.895 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
