(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 18,40 | 19,00 | 18,35 | 18,90 | 3.043.900 | | 2002-04-02 | 00:00:00 | 19,50 | 19,50 | 18,64 | 18,72 | 4.069.900 | | 2002-04-03 | 00:00:00 | 18,40 | 18,46 | 18,11 | 18,20 | 2.455.300 | | 2002-04-04 | 00:00:00 | 18,17 | 18,40 | 17,85 | 18,10 | 2.878.300 | | 2002-04-05 | 00:00:00 | 18,07 | 18,08 | 17,82 | 18,03 | 1.545.000 | | 2002-04-08 | 00:00:00 | 18,15 | 18,48 | 17,58 | 17,62 | 2.851.500 | | 2002-04-09 | 00:00:00 | 17,57 | 17,57 | 17,23 | 17,25 | 2.730.900 | | 2002-04-10 | 00:00:00 | 17,25 | 17,85 | 17,18 | 17,79 | 6.093.200 | | 2002-04-11 | 00:00:00 | 17,93 | 18,10 | 17,48 | 17,51 | 3.230.500 | | 2002-04-12 | 00:00:00 | 17,53 | 17,79 | 17,30 | 17,73 | 1.835.900 | | 2002-04-15 | 00:00:00 | 17,50 | 17,80 | 17,48 | 17,62 | 1.138.300 | | 2002-04-16 | 00:00:00 | 17,51 | 17,57 | 17,35 | 17,49 | 2.083.400 | | 2002-04-17 | 00:00:00 | 17,81 | 18,42 | 17,78 | 18,41 | 3.079.600 | | 2002-04-18 | 00:00:00 | 18,66 | 18,78 | 17,92 | 18,00 | 3.241.100 | | 2002-04-19 | 00:00:00 | 18,00 | 18,38 | 17,85 | 18,28 | 2.726.400 | | 2002-04-22 | 00:00:00 | 18,48 | 18,65 | 17,96 | 18,36 | 2.582.100 | | 2002-04-23 | 00:00:00 | 18,90 | 19,15 | 18,70 | 19,00 | 5.266.900 | | 2002-04-24 | 00:00:00 | 19,15 | 19,60 | 19,03 | 19,20 | 3.501.000 | | 2002-04-25 | 00:00:00 | 19,90 | 19,94 | 19,50 | 19,51 | 4.254.100 | | 2002-04-26 | 00:00:00 | 19,52 | 20,51 | 19,40 | 20,39 | 5.331.900 | | 2002-04-29 | 00:00:00 | 20,20 | 20,49 | 20,08 | 20,35 | 3.499.800 | | 2002-04-30 | 00:00:00 | 20,20 | 20,20 | 19,43 | 20,07 | 4.077.000 | | 2002-05-01 | 00:00:00 | 19,65 | 21,07 | 19,63 | 20,58 | 4.630.300 | | 2002-05-02 | 00:00:00 | 20,58 | 21,14 | 20,50 | 20,95 | 3.666.700 | | 2002-05-03 | 00:00:00 | 21,15 | 21,66 | 21,03 | 21,11 | 3.729.900 | | 2002-05-06 | 00:00:00 | 20,85 | 21,65 | 20,72 | 21,54 | 2.474.500 | | 2002-05-07 | 00:00:00 | 21,29 | 21,69 | 20,42 | 20,54 | 4.359.700 | | 2002-05-08 | 00:00:00 | 20,34 | 21,00 | 20,18 | 20,79 | 3.917.200 | | 2002-05-09 | 00:00:00 | 20,80 | 21,37 | 20,78 | 21,30 | 2.446.800 | | 2002-05-10 | 00:00:00 | 21,40 | 21,80 | 21,16 | 21,74 | 2.347.800 | | 2002-05-13 | 00:00:00 | 21,65 | 21,94 | 21,40 | 21,93 | 2.136.100 | | 2002-05-14 | 00:00:00 | 21,16 | 21,36 | 20,72 | 20,78 | 3.441.100 | | 2002-05-15 | 00:00:00 | 20,95 | 21,40 | 20,65 | 20,76 | 3.543.600 | | 2002-05-16 | 00:00:00 | 20,81 | 21,14 | 20,72 | 21,02 | 2.338.500 | | 2002-05-17 | 00:00:00 | 21,02 | 21,97 | 21,02 | 21,97 | 3.109.000 | | 2002-05-20 | 00:00:00 | 21,97 | 22,58 | 21,76 | 22,51 | 3.241.500 | | 2002-05-21 | 00:00:00 | 22,23 | 22,77 | 22,08 | 22,73 | 3.612.500 | | 2002-05-22 | 00:00:00 | 22,93 | 23,09 | 22,51 | 22,68 | 3.873.100 | | 2002-05-23 | 00:00:00 | 22,25 | 23,45 | 22,05 | 23,16 | 4.634.200 | | 2002-05-24 | 00:00:00 | 23,05 | 23,49 | 22,83 | 22,91 | 2.372.700 | | 2002-05-28 | 00:00:00 | 22,80 | 23,35 | 22,16 | 23,31 | 3.650.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
