(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 | | 2001-10-05 | 00:00:00 | 17,00 | 17,34 | 16,97 | 17,25 | 2.296.600 | | 2001-10-08 | 00:00:00 | 17,31 | 17,55 | 16,73 | 16,86 | 2.212.400 | | 2001-10-09 | 00:00:00 | 16,90 | 16,90 | 16,39 | 16,44 | 1.932.800 | | 2001-10-10 | 00:00:00 | 16,45 | 16,60 | 15,90 | 15,95 | 2.129.300 | | 2001-10-11 | 00:00:00 | 15,66 | 15,97 | 15,50 | 15,67 | 2.960.200 | | 2001-10-12 | 00:00:00 | 15,87 | 16,67 | 15,87 | 16,44 | 2.508.800 | | 2001-10-15 | 00:00:00 | 16,20 | 16,72 | 16,20 | 16,35 | 1.366.200 | | 2001-10-16 | 00:00:00 | 16,35 | 16,77 | 16,18 | 16,76 | 1.207.400 | | 2001-10-17 | 00:00:00 | 16,59 | 17,00 | 16,34 | 16,93 | 2.018.000 | | 2001-10-18 | 00:00:00 | 16,58 | 16,97 | 16,18 | 16,22 | 1.359.800 | | 2001-10-19 | 00:00:00 | 15,91 | 16,15 | 15,77 | 15,77 | 2.290.500 | | 2001-10-22 | 00:00:00 | 15,75 | 15,75 | 15,51 | 15,51 | 1.805.400 | | 2001-10-23 | 00:00:00 | 15,60 | 15,76 | 15,38 | 15,53 | 2.006.800 | | 2001-10-24 | 00:00:00 | 15,70 | 15,73 | 15,54 | 15,70 | 1.017.900 | | 2001-10-25 | 00:00:00 | 15,70 | 16,33 | 15,70 | 16,09 | 2.008.300 | | 2001-10-26 | 00:00:00 | 16,09 | 16,09 | 15,75 | 15,84 | 1.912.100 | | 2001-10-29 | 00:00:00 | 15,85 | 16,02 | 15,73 | 15,79 | 1.416.400 | | 2001-10-30 | 00:00:00 | 15,89 | 16,24 | 15,80 | 15,80 | 5.149.800 | | 2001-10-31 | 00:00:00 | 15,80 | 15,80 | 15,31 | 15,59 | 3.323.900 | | 2001-11-01 | 00:00:00 | 15,60 | 15,64 | 15,33 | 15,49 | 1.653.200 | | 2001-11-02 | 00:00:00 | 15,60 | 16,10 | 15,42 | 16,02 | 1.466.000 | | 2001-11-05 | 00:00:00 | 15,78 | 15,89 | 15,65 | 15,76 | 1.067.400 | | 2001-11-06 | 00:00:00 | 15,70 | 15,94 | 15,65 | 15,71 | 1.005.400 | | 2001-11-07 | 00:00:00 | 15,74 | 16,14 | 15,74 | 16,06 | 1.572.700 | | 2001-11-08 | 00:00:00 | 16,00 | 16,17 | 15,40 | 15,40 | 2.078.900 | | 2001-11-09 | 00:00:00 | 15,60 | 15,77 | 15,43 | 15,71 | 880.400 | | 2001-11-12 | 00:00:00 | 15,95 | 16,10 | 15,70 | 15,74 | 1.788.500 | | 2001-11-13 | 00:00:00 | 15,44 | 15,63 | 15,33 | 15,38 | 1.799.600 | | 2001-11-14 | 00:00:00 | 15,38 | 15,64 | 15,13 | 15,16 | 2.103.700 | | 2001-11-15 | 00:00:00 | 15,15 | 15,15 | 14,63 | 14,82 | 2.444.700 | | 2001-11-16 | 00:00:00 | 14,82 | 14,82 | 14,23 | 14,40 | 2.750.800 | | 2001-11-19 | 00:00:00 | 14,40 | 14,41 | 13,96 | 14,06 | 3.009.100 | | 2001-11-20 | 00:00:00 | 14,15 | 14,52 | 14,10 | 14,52 | 2.629.700 | | 2001-11-21 | 00:00:00 | 14,50 | 14,67 | 14,25 | 14,29 | 1.398.400 | | 2001-11-23 | 00:00:00 | 14,29 | 14,40 | 14,16 | 14,20 | 842.800 | | 2001-11-26 | 00:00:00 | 14,20 | 14,25 | 14,10 | 14,15 | 1.179.500 | | 2001-11-27 | 00:00:00 | 14,20 | 14,70 | 14,20 | 14,70 | 2.223.200 | | 2001-11-28 | 00:00:00 | 14,90 | 15,10 | 14,81 | 14,81 | 2.437.100 | | 2001-11-29 | 00:00:00 | 15,00 | 15,18 | 14,91 | 14,96 | 1.636.300 | | 2001-11-30 | 00:00:00 | 15,06 | 15,25 | 14,90 | 15,13 | 1.737.100 | | 2001-12-03 | 00:00:00 | 15,20 | 15,37 | 15,18 | 15,29 | 1.838.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
