(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 | | 2018-06-13 | 00:00:00 | 13,15 | 13,18 | 12,97 | 13,05 | 3.707.807 | | 2018-06-14 | 00:00:00 | 13,12 | 13,20 | 13,05 | 13,11 | 4.648.923 | | 2018-06-15 | 00:00:00 | 13,03 | 13,06 | 12,70 | 12,73 | 10.785.363 | | 2018-06-18 | 00:00:00 | 12,77 | 12,82 | 12,75 | 12,79 | 120.501 | | 2018-06-19 | 00:00:00 | 12,75 | 12,96 | 12,72 | 12,86 | 7.640.336 | | 2018-06-20 | 00:00:00 | 12,86 | 12,92 | 12,79 | 12,82 | 4.969.773 | | 2018-06-21 | 00:00:00 | 12,74 | 12,92 | 12,72 | 12,85 | 6.177.488 | | 2018-06-22 | 00:00:00 | 12,90 | 13,09 | 12,87 | 13,04 | 6.648.576 | | 2018-06-25 | 00:00:00 | 12,95 | 13,07 | 12,86 | 12,87 | 5.809.640 | | 2018-06-26 | 00:00:00 | 12,79 | 12,80 | 12,57 | 12,75 | 9.046.593 | | 2018-06-27 | 00:00:00 | 12,72 | 12,82 | 12,67 | 12,72 | 4.345.338 | | 2018-06-28 | 00:00:00 | 12,70 | 12,80 | 12,61 | 12,70 | 6.322.965 | | 2018-06-29 | 00:00:00 | 12,79 | 13,21 | 12,71 | 13,13 | 13.221.623 | | 2018-07-02 | 00:00:00 | 13,03 | 13,21 | 12,99 | 13,12 | 6.911.157 | | 2018-07-03 | 00:00:00 | 13,29 | 13,54 | 13,24 | 13,33 | 7.541.831 | | 2018-07-05 | 00:00:00 | 13,47 | 13,55 | 13,35 | 13,51 | 4.623.839 | | 2018-07-06 | 00:00:00 | 13,42 | 13,57 | 13,33 | 13,35 | 6.668.317 | | 2018-07-09 | 00:00:00 | 13,47 | 13,59 | 13,36 | 13,39 | 2.488.563 | | 2018-07-10 | 00:00:00 | 13,22 | 13,42 | 13,19 | 13,41 | 4.982.890 | | 2018-07-11 | 00:00:00 | 13,29 | 13,37 | 12,85 | 12,92 | 10.414.044 | | 2018-07-12 | 00:00:00 | 13,01 | 13,05 | 12,93 | 12,94 | 8.562.274 | | 2018-07-13 | 00:00:00 | 12,88 | 12,99 | 12,83 | 12,91 | 6.137.007 | | 2018-07-16 | 00:00:00 | 12,91 | 12,96 | 12,81 | 12,82 | 5.852.863 | | 2018-07-17 | 00:00:00 | 12,70 | 12,81 | 12,63 | 12,70 | 7.450.302 | | 2018-07-18 | 00:00:00 | 12,52 | 12,59 | 12,40 | 12,52 | 14.161.452 | | 2018-07-19 | 00:00:00 | 12,23 | 12,58 | 12,23 | 12,34 | 12.198.045 | | 2018-07-20 | 00:00:00 | 12,50 | 12,58 | 12,48 | 12,56 | 98.461 | | 2018-07-23 | 00:00:00 | 12,21 | 12,24 | 11,79 | 11,81 | 21.697.500 | | 2018-07-24 | 00:00:00 | 11,89 | 11,97 | 11,82 | 11,86 | 12.705.571 | | 2018-07-25 | 00:00:00 | 11,95 | 11,96 | 11,67 | 11,82 | 13.164.773 | | 2018-07-26 | 00:00:00 | 11,53 | 11,56 | 11,05 | 11,10 | 27.135.195 | | 2018-07-27 | 00:00:00 | 11,07 | 11,38 | 10,93 | 11,23 | 20.724.497 | | 2018-07-30 | 00:00:00 | 11,16 | 11,31 | 11,06 | 11,15 | 15.736.375 | | 2018-07-31 | 00:00:00 | 11,15 | 11,30 | 11,11 | 11,19 | 12.351.780 | | 2018-08-01 | 00:00:00 | 11,14 | 11,18 | 10,90 | 10,95 | 13.069.527 | | 2018-08-02 | 00:00:00 | 10,89 | 11,11 | 10,85 | 10,94 | 11.334.342 | | 2018-08-03 | 00:00:00 | 11,02 | 11,29 | 11,00 | 11,10 | 12.830.232 | | 2018-08-06 | 00:00:00 | 10,97 | 11,17 | 10,86 | 11,01 | 11.572.744 | | 2018-08-07 | 00:00:00 | 11,09 | 11,17 | 10,75 | 10,81 | 12.758.824 | | 2018-08-08 | 00:00:00 | 10,88 | 11,00 | 10,77 | 10,99 | 7.428.958 | | 2018-08-09 | 00:00:00 | 10,98 | 11,02 | 10,84 | 10,86 | 8.746.142 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
