(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 11,58 | 11,63 | 11,35 | 11,47 | 15.872.574 | | 2018-10-08 | 00:00:00 | 11,25 | 11,41 | 11,09 | 11,41 | 13.408.857 | | 2018-10-09 | 00:00:00 | 11,24 | 11,39 | 11,10 | 11,32 | 12.803.882 | | 2018-10-10 | 00:00:00 | 11,29 | 11,65 | 11,12 | 11,50 | 21.261.646 | | 2018-10-11 | 00:00:00 | 11,83 | 12,75 | 11,71 | 12,58 | 49.217.936 | | 2018-10-12 | 00:00:00 | 12,43 | 12,60 | 12,15 | 12,47 | 26.201.676 | | 2018-10-15 | 00:00:00 | 12,56 | 12,95 | 12,56 | 12,70 | 28.002.343 | | 2018-10-16 | 00:00:00 | 12,67 | 12,93 | 12,56 | 12,75 | 25.875.600 | | 2018-10-17 | 00:00:00 | 12,69 | 12,97 | 12,59 | 12,72 | 20.508.937 | | 2018-10-18 | 00:00:00 | 12,66 | 13,35 | 12,66 | 13,16 | 29.818.430 | | 2018-10-19 | 00:00:00 | 13,19 | 13,41 | 13,13 | 13,18 | 19.246.521 | | 2018-10-22 | 00:00:00 | 13,17 | 13,24 | 13,00 | 13,09 | 24.098.874 | | 2018-10-23 | 00:00:00 | 13,54 | 14,10 | 13,22 | 13,34 | 29.114.802 | | 2018-10-24 | 00:00:00 | 13,28 | 13,44 | 13,08 | 13,11 | 14.688.057 | | 2018-10-25 | 00:00:00 | 12,90 | 13,18 | 12,51 | 12,57 | 31.091.732 | | 2018-10-26 | 00:00:00 | 12,70 | 13,27 | 12,67 | 12,85 | 24.605.804 | | 2018-10-29 | 00:00:00 | 12,77 | 12,97 | 12,60 | 12,68 | 15.041.110 | | 2018-10-30 | 00:00:00 | 12,60 | 12,78 | 12,42 | 12,71 | 13.378.868 | | 2018-10-31 | 00:00:00 | 12,65 | 12,66 | 12,32 | 12,55 | 23.462.988 | | 2018-11-01 | 00:00:00 | 12,82 | 13,45 | 12,78 | 13,34 | 21.163.171 | | 2018-11-02 | 00:00:00 | 13,22 | 13,34 | 13,01 | 13,17 | 12.971.645 | | 2018-11-05 | 00:00:00 | 13,17 | 13,46 | 13,07 | 13,21 | 13.967.423 | | 2018-11-06 | 00:00:00 | 13,16 | 13,22 | 12,99 | 13,14 | 9.400.718 | | 2018-11-07 | 00:00:00 | 13,24 | 13,29 | 12,96 | 12,98 | 10.592.891 | | 2018-11-08 | 00:00:00 | 13,00 | 13,28 | 12,96 | 13,10 | 14.785.054 | | 2018-11-09 | 00:00:00 | 12,85 | 12,97 | 12,68 | 12,91 | 12.944.021 | | 2018-11-12 | 00:00:00 | 12,75 | 12,75 | 12,51 | 12,58 | 11.137.224 | | 2018-11-13 | 00:00:00 | 12,57 | 12,65 | 12,28 | 12,43 | 11.115.642 | | 2018-11-14 | 00:00:00 | 12,34 | 12,94 | 12,28 | 12,71 | 16.585.876 | | 2018-11-15 | 00:00:00 | 12,87 | 13,10 | 12,68 | 12,99 | 16.483.847 | | 2018-11-16 | 00:00:00 | 13,19 | 13,31 | 13,01 | 13,04 | 12.570.056 | | 2018-11-19 | 00:00:00 | 13,07 | 13,23 | 13,00 | 13,09 | 12.769.691 | | 2018-11-20 | 00:00:00 | 13,10 | 13,16 | 12,83 | 13,03 | 11.900.799 | | 2018-11-21 | 00:00:00 | 13,20 | 13,55 | 13,18 | 13,46 | 19.771.512 | | 2018-11-23 | 00:00:00 | 13,33 | 13,45 | 13,02 | 13,09 | 7.576.283 | | 2018-11-26 | 00:00:00 | 13,20 | 13,42 | 12,97 | 13,03 | 12.167.701 | | 2018-11-27 | 00:00:00 | 13,06 | 13,10 | 12,59 | 12,75 | 14.599.129 | | 2018-11-28 | 00:00:00 | 12,74 | 13,17 | 12,65 | 13,05 | 13.751.368 | | 2018-11-29 | 00:00:00 | 13,20 | 13,26 | 13,05 | 13,05 | 12.297.340 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
