(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 15,20 | 15,37 | 15,18 | 15,29 | 1.838.100 | | 2001-12-04 | 00:00:00 | 15,15 | 15,39 | 15,03 | 15,25 | 1.982.800 | | 2001-12-05 | 00:00:00 | 15,35 | 15,41 | 15,10 | 15,41 | 2.570.200 | | 2001-12-06 | 00:00:00 | 15,42 | 15,70 | 15,30 | 15,49 | 2.079.700 | | 2001-12-07 | 00:00:00 | 15,48 | 15,60 | 15,04 | 15,09 | 1.587.200 | | 2001-12-10 | 00:00:00 | 15,10 | 15,10 | 14,85 | 15,06 | 1.491.600 | | 2001-12-11 | 00:00:00 | 15,00 | 15,18 | 14,89 | 15,17 | 1.569.000 | | 2001-12-12 | 00:00:00 | 15,06 | 15,70 | 15,06 | 15,60 | 2.213.300 | | 2001-12-13 | 00:00:00 | 15,60 | 15,92 | 15,50 | 15,67 | 1.499.100 | | 2001-12-14 | 00:00:00 | 15,67 | 16,37 | 15,67 | 16,37 | 5.389.400 | | 2001-12-17 | 00:00:00 | 16,37 | 16,38 | 16,18 | 16,28 | 1.660.000 | | 2001-12-18 | 00:00:00 | 16,35 | 16,67 | 16,31 | 16,60 | 2.634.600 | | 2001-12-19 | 00:00:00 | 16,43 | 16,64 | 16,05 | 16,05 | 2.459.900 | | 2001-12-20 | 00:00:00 | 16,05 | 16,48 | 16,02 | 16,43 | 1.937.800 | | 2001-12-21 | 00:00:00 | 16,53 | 16,69 | 16,26 | 16,26 | 2.970.700 | | 2001-12-24 | 00:00:00 | 16,27 | 16,45 | 16,20 | 16,29 | 526.200 | | 2001-12-26 | 00:00:00 | 16,29 | 16,43 | 15,93 | 16,00 | 1.151.700 | | 2001-12-27 | 00:00:00 | 15,90 | 16,09 | 15,82 | 15,87 | 1.983.800 | | 2001-12-28 | 00:00:00 | 15,86 | 16,05 | 15,77 | 15,80 | 1.467.000 | | 2001-12-31 | 00:00:00 | 15,75 | 16,33 | 15,72 | 15,95 | 2.129.300 | | 2002-01-02 | 00:00:00 | 15,91 | 16,27 | 15,90 | 16,20 | 1.288.700 | | 2002-01-03 | 00:00:00 | 16,20 | 16,67 | 16,20 | 16,58 | 2.149.100 | | 2002-01-04 | 00:00:00 | 16,50 | 16,65 | 16,37 | 16,61 | 1.536.000 | | 2002-01-07 | 00:00:00 | 16,62 | 17,01 | 16,62 | 16,92 | 2.279.800 | | 2002-01-08 | 00:00:00 | 16,98 | 17,06 | 16,45 | 16,49 | 2.349.600 | | 2002-01-09 | 00:00:00 | 16,80 | 17,22 | 16,78 | 17,12 | 3.045.800 | | 2002-01-10 | 00:00:00 | 17,30 | 17,38 | 17,03 | 17,35 | 2.679.400 | | 2002-01-11 | 00:00:00 | 17,12 | 17,32 | 17,00 | 17,30 | 2.713.800 | | 2002-01-14 | 00:00:00 | 17,05 | 17,24 | 17,01 | 17,24 | 2.337.800 | | 2002-01-15 | 00:00:00 | 17,18 | 17,50 | 17,12 | 17,41 | 3.404.700 | | 2002-01-16 | 00:00:00 | 17,30 | 17,65 | 17,26 | 17,44 | 3.313.900 | | 2002-01-17 | 00:00:00 | 17,35 | 17,35 | 17,10 | 17,10 | 2.315.400 | | 2002-01-18 | 00:00:00 | 17,03 | 17,03 | 16,73 | 16,79 | 2.195.400 | | 2002-01-22 | 00:00:00 | 16,90 | 16,98 | 16,60 | 16,82 | 1.746.300 | | 2002-01-23 | 00:00:00 | 17,00 | 17,03 | 15,56 | 16,35 | 3.650.100 | | 2002-01-24 | 00:00:00 | 16,42 | 16,42 | 16,12 | 16,29 | 2.522.500 | | 2002-01-25 | 00:00:00 | 16,32 | 16,95 | 16,25 | 16,85 | 2.207.900 | | 2002-01-28 | 00:00:00 | 16,76 | 16,95 | 16,62 | 16,65 | 1.435.200 | | 2002-01-29 | 00:00:00 | 16,70 | 17,34 | 16,70 | 16,93 | 2.682.100 | | 2002-01-30 | 00:00:00 | 17,00 | 17,28 | 16,87 | 16,98 | 2.266.500 | | 2002-01-31 | 00:00:00 | 16,98 | 17,19 | 16,70 | 17,10 | 2.342.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
