(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-04-17 | 00:00:00 | 13,00 | 13,13 | 12,97 | 13,07 | 6.892.895 | 2018-04-18 | 00:00:00 | 13,17 | 13,38 | 13,17 | 13,26 | 14.769.241 | 2018-04-19 | 00:00:00 | 13,32 | 13,37 | 13,13 | 13,32 | 11.142.043 | 2018-04-20 | 00:00:00 | 13,25 | 13,27 | 13,02 | 13,17 | 9.071.097 | 2018-04-23 | 00:00:00 | 13,00 | 13,01 | 12,77 | 12,92 | 11.023.597 | 2018-04-24 | 00:00:00 | 12,93 | 13,49 | 12,92 | 13,38 | 19.654.093 | 2018-04-25 | 00:00:00 | 13,20 | 13,53 | 13,16 | 13,49 | 11.700.231 | 2018-04-26 | 00:00:00 | 13,53 | 13,76 | 13,41 | 13,62 | 10.533.864 | 2018-04-27 | 00:00:00 | 13,62 | 13,80 | 13,62 | 13,77 | 7.882.245 | 2018-04-30 | 00:00:00 | 13,63 | 13,66 | 13,40 | 13,47 | 10.179.813 | 2018-05-01 | 00:00:00 | 13,44 | 13,45 | 13,26 | 13,44 | 7.508.877 | 2018-05-02 | 00:00:00 | 13,48 | 13,64 | 13,37 | 13,37 | 8.313.381 | 2018-05-03 | 00:00:00 | 13,55 | 13,66 | 13,42 | 13,48 | 8.943.732 | 2018-05-04 | 00:00:00 | 13,38 | 13,51 | 13,35 | 13,47 | 6.269.572 | 2018-05-07 | 00:00:00 | 13,47 | 13,50 | 13,34 | 13,36 | 5.635.609 | 2018-05-08 | 00:00:00 | 13,30 | 13,30 | 13,02 | 13,28 | 15.693.191 | 2018-05-09 | 00:00:00 | 13,26 | 13,38 | 13,11 | 13,32 | 7.799.534 | 2018-05-10 | 00:00:00 | 13,44 | 13,61 | 13,40 | 13,53 | 11.293.317 | 2018-05-11 | 00:00:00 | 13,59 | 13,67 | 13,45 | 13,50 | 9.322.886 | 2018-05-14 | 00:00:00 | 13,55 | 13,59 | 13,39 | 13,48 | 5.216.638 | 2018-05-15 | 00:00:00 | 13,13 | 13,29 | 12,99 | 13,17 | 8.322.947 | 2018-05-16 | 00:00:00 | 13,21 | 13,26 | 13,14 | 13,20 | 3.881.507 | 2018-05-17 | 00:00:00 | 13,20 | 13,22 | 13,14 | 13,19 | 3.808.387 | 2018-05-18 | 00:00:00 | 13,12 | 13,20 | 12,97 | 13,16 | 6.468.133 | 2018-05-21 | 00:00:00 | 13,13 | 13,24 | 13,04 | 13,20 | 5.361.954 | 2018-05-22 | 00:00:00 | 13,27 | 13,37 | 13,12 | 13,12 | 6.272.891 | 2018-05-23 | 00:00:00 | 13,07 | 13,37 | 13,02 | 13,33 | 6.997.676 | 2018-05-24 | 00:00:00 | 13,34 | 13,62 | 13,25 | 13,48 | 12.550.615 | 2018-05-25 | 00:00:00 | 13,45 | 13,54 | 13,33 | 13,39 | 5.879.265 | 2018-05-29 | 00:00:00 | 13,26 | 13,52 | 13,25 | 13,33 | 7.178.652 | 2018-05-30 | 00:00:00 | 13,37 | 13,48 | 13,29 | 13,38 | 5.932.708 | 2018-05-31 | 00:00:00 | 13,40 | 13,40 | 13,12 | 13,19 | 10.970.157 | 2018-06-01 | 00:00:00 | 13,15 | 13,25 | 12,94 | 13,08 | 11.122.211 | 2018-06-04 | 00:00:00 | 13,12 | 13,16 | 12,87 | 12,90 | 6.315.520 | 2018-06-05 | 00:00:00 | 12,92 | 13,09 | 12,87 | 12,96 | 8.120.180 | 2018-06-06 | 00:00:00 | 13,04 | 13,06 | 12,81 | 12,94 | 5.703.157 | 2018-06-07 | 00:00:00 | 12,96 | 13,04 | 12,91 | 12,95 | 8.008.065 | 2018-06-08 | 00:00:00 | 12,95 | 13,06 | 12,91 | 13,02 | 3.706.355 | 2018-06-11 | 00:00:00 | 12,97 | 13,24 | 12,94 | 13,20 | 7.755.074 | 2018-06-12 | 00:00:00 | 13,10 | 13,19 | 12,98 | 13,11 | 5.544.150 | 2018-06-13 | 00:00:00 | 13,15 | 13,18 | 12,97 | 13,05 | 3.707.807 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|