(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 | | 2002-01-31 | 00:00:00 | 16,98 | 17,19 | 16,70 | 17,10 | 2.342.200 | | 2002-02-01 | 00:00:00 | 17,30 | 17,78 | 17,18 | 17,33 | 42.975 | | 2002-02-04 | 00:00:00 | 17,58 | 18,01 | 17,43 | 18,00 | 4.191.100 | | 2002-02-05 | 00:00:00 | 18,32 | 18,80 | 17,88 | 18,38 | 6.773.700 | | 2002-02-06 | 00:00:00 | 19,00 | 19,09 | 17,80 | 17,96 | 8.793.200 | | 2002-02-07 | 00:00:00 | 18,27 | 18,82 | 18,16 | 18,77 | 3.911.800 | | 2002-02-08 | 00:00:00 | 19,00 | 19,50 | 18,90 | 19,07 | 4.656.900 | | 2002-02-11 | 00:00:00 | 18,02 | 18,49 | 17,80 | 17,84 | 6.092.100 | | 2002-02-12 | 00:00:00 | 17,75 | 18,35 | 17,75 | 18,26 | 3.136.500 | | 2002-02-13 | 00:00:00 | 17,99 | 18,68 | 17,82 | 18,49 | 2.190.100 | | 2002-02-14 | 00:00:00 | 18,48 | 19,00 | 18,32 | 18,77 | 2.919.600 | | 2002-02-15 | 00:00:00 | 18,95 | 19,18 | 18,03 | 18,45 | 4.640.500 | | 2002-02-19 | 00:00:00 | 18,35 | 18,74 | 17,51 | 17,70 | 4.142.100 | | 2002-02-20 | 00:00:00 | 17,73 | 18,15 | 17,53 | 17,80 | 3.537.000 | | 2002-02-21 | 00:00:00 | 17,83 | 18,43 | 17,78 | 18,36 | 2.172.000 | | 2002-02-22 | 00:00:00 | 18,55 | 18,55 | 18,06 | 18,22 | 1.815.900 | | 2002-02-25 | 00:00:00 | 18,16 | 18,20 | 17,80 | 17,93 | 2.579.600 | | 2002-02-26 | 00:00:00 | 18,03 | 18,66 | 18,03 | 18,65 | 3.164.400 | | 2002-02-27 | 00:00:00 | 18,55 | 18,55 | 17,93 | 18,07 | 3.073.900 | | 2002-02-28 | 00:00:00 | 18,17 | 18,25 | 17,90 | 18,05 | 2.011.000 | | 2002-03-01 | 00:00:00 | 17,90 | 18,29 | 17,77 | 18,24 | 2.495.400 | | 2002-03-04 | 00:00:00 | 18,29 | 18,40 | 17,65 | 17,90 | 2.576.100 | | 2002-03-05 | 00:00:00 | 18,10 | 18,24 | 17,56 | 17,64 | 3.161.900 | | 2002-03-06 | 00:00:00 | 17,70 | 18,24 | 17,56 | 18,08 | 3.312.400 | | 2002-03-07 | 00:00:00 | 17,85 | 17,92 | 17,10 | 17,35 | 4.024.200 | | 2002-03-08 | 00:00:00 | 17,20 | 17,24 | 16,90 | 17,01 | 2.942.300 | | 2002-03-11 | 00:00:00 | 17,30 | 17,80 | 17,27 | 17,60 | 1.853.000 | | 2002-03-12 | 00:00:00 | 17,98 | 18,05 | 17,72 | 17,99 | 1.893.800 | | 2002-03-13 | 00:00:00 | 18,00 | 18,10 | 17,36 | 17,36 | 2.589.800 | | 2002-03-14 | 00:00:00 | 17,40 | 17,62 | 17,22 | 17,54 | 2.098.400 | | 2002-03-15 | 00:00:00 | 17,80 | 17,80 | 17,38 | 17,46 | 1.917.200 | | 2002-03-18 | 00:00:00 | 17,70 | 18,14 | 17,65 | 18,06 | 2.763.300 | | 2002-03-19 | 00:00:00 | 18,15 | 18,24 | 17,80 | 17,99 | 2.183.300 | | 2002-03-20 | 00:00:00 | 17,99 | 18,19 | 17,85 | 18,05 | 2.208.500 | | 2002-03-21 | 00:00:00 | 18,11 | 18,25 | 17,85 | 17,94 | 3.099.500 | | 2002-03-22 | 00:00:00 | 18,00 | 18,50 | 18,00 | 18,12 | 4.912.800 | | 2002-03-25 | 00:00:00 | 18,25 | 18,68 | 18,14 | 18,63 | 3.414.900 | | 2002-03-26 | 00:00:00 | 18,50 | 18,50 | 18,09 | 18,10 | 2.194.200 | | 2002-03-27 | 00:00:00 | 18,25 | 18,94 | 18,25 | 18,86 | 3.564.700 | | 2002-03-28 | 00:00:00 | 18,87 | 18,92 | 18,50 | 18,56 | 2.713.900 | | 2002-04-01 | 00:00:00 | 18,40 | 19,00 | 18,35 | 18,90 | 3.043.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
