(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-09 | 00:00:00 | 10,98 | 11,02 | 10,84 | 10,86 | 8.746.142 | 2018-08-10 | 00:00:00 | 10,82 | 10,99 | 10,79 | 10,83 | 10.001.246 | 2018-08-13 | 00:00:00 | 10,79 | 10,82 | 10,41 | 10,47 | 9.069.543 | 2018-08-14 | 00:00:00 | 10,55 | 10,59 | 10,34 | 10,41 | 11.269.962 | 2018-08-15 | 00:00:00 | 10,22 | 10,26 | 9,72 | 9,98 | 24.857.677 | 2018-08-16 | 00:00:00 | 10,12 | 10,25 | 9,85 | 9,86 | 19.481.770 | 2018-08-17 | 00:00:00 | 9,99 | 10,16 | 9,93 | 9,99 | 6.076.728 | 2018-08-20 | 00:00:00 | 10,12 | 10,24 | 10,03 | 10,14 | 13.360.496 | 2018-08-21 | 00:00:00 | 10,19 | 10,25 | 10,09 | 10,18 | 8.847.676 | 2018-08-22 | 00:00:00 | 10,22 | 10,39 | 10,22 | 10,38 | 10.673.253 | 2018-08-23 | 00:00:00 | 10,27 | 10,32 | 10,20 | 10,23 | 15.387.220 | 2018-08-24 | 00:00:00 | 10,41 | 10,65 | 10,29 | 10,46 | 14.793.579 | 2018-08-27 | 00:00:00 | 10,51 | 10,65 | 10,50 | 10,62 | 12.521.238 | 2018-08-28 | 00:00:00 | 10,73 | 10,79 | 10,54 | 10,62 | 14.349.836 | 2018-08-29 | 00:00:00 | 10,69 | 10,80 | 10,61 | 10,62 | 12.503.596 | 2018-08-30 | 00:00:00 | 10,52 | 10,56 | 10,36 | 10,47 | 8.233.443 | 2018-08-31 | 00:00:00 | 10,52 | 10,62 | 10,34 | 10,42 | 14.290.422 | 2018-09-04 | 00:00:00 | 10,17 | 10,17 | 9,89 | 9,90 | 8.791.087 | 2018-09-05 | 00:00:00 | 9,93 | 9,93 | 9,64 | 9,85 | 10.374.715 | 2018-09-06 | 00:00:00 | 9,93 | 10,11 | 9,89 | 9,92 | 10.115.065 | 2018-09-07 | 00:00:00 | 9,85 | 10,09 | 9,81 | 10,05 | 10.388.299 | 2018-09-10 | 00:00:00 | 10,01 | 10,10 | 9,74 | 9,76 | 10.805.447 | 2018-09-11 | 00:00:00 | 9,71 | 9,84 | 9,53 | 9,77 | 9.029.235 | 2018-09-12 | 00:00:00 | 9,77 | 10,20 | 9,70 | 10,08 | 14.433.280 | 2018-09-13 | 00:00:00 | 10,29 | 10,33 | 10,04 | 10,11 | 12.262.749 | 2018-09-14 | 00:00:00 | 10,11 | 10,32 | 10,01 | 10,11 | 9.807.750 | 2018-09-17 | 00:00:00 | 10,18 | 10,44 | 10,12 | 10,35 | 14.812.638 | 2018-09-18 | 00:00:00 | 10,42 | 10,55 | 10,39 | 10,48 | 15.424.939 | 2018-09-19 | 00:00:00 | 10,56 | 10,79 | 10,56 | 10,60 | 14.289.587 | 2018-09-20 | 00:00:00 | 10,72 | 10,77 | 10,48 | 10,62 | 14.401.815 | 2018-09-21 | 00:00:00 | 10,49 | 10,63 | 10,20 | 10,47 | 24.759.666 | 2018-09-24 | 00:00:00 | 10,96 | 11,19 | 10,87 | 11,04 | 48.744.465 | 2018-09-25 | 00:00:00 | 11,47 | 11,64 | 11,17 | 11,18 | 32.147.696 | 2018-09-26 | 00:00:00 | 11,21 | 11,22 | 10,82 | 10,85 | 21.161.136 | 2018-09-27 | 00:00:00 | 10,72 | 11,27 | 10,72 | 11,13 | 27.075.875 | 2018-09-28 | 00:00:00 | 11,19 | 11,32 | 11,05 | 11,08 | 18.227.890 | 2018-10-01 | 00:00:00 | 11,08 | 11,21 | 11,06 | 11,14 | 12.274.347 | 2018-10-02 | 00:00:00 | 11,24 | 11,70 | 11,19 | 11,69 | 26.019.347 | 2018-10-03 | 00:00:00 | 11,73 | 11,80 | 11,57 | 11,62 | 18.158.723 | 2018-10-04 | 00:00:00 | 11,62 | 11,70 | 11,48 | 11,65 | 15.533.967 | 2018-10-05 | 00:00:00 | 11,58 | 11,63 | 11,35 | 11,47 | 15.872.574 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|