(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 22,80 | 23,35 | 22,16 | 23,31 | 3.650.300 | | 2002-05-29 | 00:00:00 | 23,10 | 23,24 | 22,29 | 22,43 | 4.175.000 | | 2002-05-30 | 00:00:00 | 22,43 | 22,70 | 21,82 | 21,95 | 3.081.100 | | 2002-05-31 | 00:00:00 | 22,10 | 22,38 | 21,41 | 21,80 | 3.805.000 | | 2002-06-03 | 00:00:00 | 21,84 | 22,54 | 21,76 | 22,37 | 3.029.200 | | 2002-06-04 | 00:00:00 | 22,56 | 23,00 | 22,08 | 22,12 | 3.637.400 | | 2002-06-05 | 00:00:00 | 21,73 | 21,73 | 21,05 | 21,34 | 3.895.400 | | 2002-06-06 | 00:00:00 | 21,34 | 21,95 | 21,34 | 21,77 | 3.297.500 | | 2002-06-07 | 00:00:00 | 22,15 | 22,30 | 20,50 | 20,77 | 3.580.800 | | 2002-06-10 | 00:00:00 | 20,78 | 20,79 | 19,76 | 19,82 | 5.357.500 | | 2002-06-11 | 00:00:00 | 19,45 | 20,39 | 19,30 | 20,24 | 6.206.000 | | 2002-06-12 | 00:00:00 | 20,35 | 20,35 | 19,60 | 19,64 | 4.436.800 | | 2002-06-13 | 00:00:00 | 19,65 | 19,68 | 19,02 | 19,20 | 3.235.600 | | 2002-06-14 | 00:00:00 | 19,68 | 20,07 | 19,58 | 20,02 | 4.695.600 | | 2002-06-17 | 00:00:00 | 19,77 | 19,82 | 19,32 | 19,67 | 3.002.300 | | 2002-06-18 | 00:00:00 | 19,95 | 20,07 | 19,33 | 20,02 | 3.055.600 | | 2002-06-19 | 00:00:00 | 20,35 | 20,39 | 19,53 | 19,74 | 2.585.400 | | 2002-06-20 | 00:00:00 | 19,87 | 20,49 | 19,80 | 20,48 | 3.493.800 | | 2002-06-21 | 00:00:00 | 20,25 | 20,85 | 20,05 | 20,46 | 4.101.400 | | 2002-06-24 | 00:00:00 | 20,88 | 21,17 | 20,33 | 20,50 | 4.332.900 | | 2002-06-25 | 00:00:00 | 20,20 | 20,73 | 19,92 | 20,55 | 3.494.200 | | 2002-06-26 | 00:00:00 | 21,10 | 21,27 | 20,10 | 20,27 | 4.224.500 | | 2002-06-27 | 00:00:00 | 19,95 | 20,25 | 19,50 | 19,80 | 3.484.300 | | 2002-06-28 | 00:00:00 | 19,72 | 19,87 | 18,95 | 18,99 | 4.588.300 | | 2002-07-01 | 00:00:00 | 18,90 | 19,24 | 18,78 | 19,18 | 4.073.000 | | 2002-07-02 | 00:00:00 | 19,18 | 19,18 | 18,44 | 18,44 | 3.315.000 | | 2002-07-03 | 00:00:00 | 18,45 | 18,61 | 18,30 | 18,48 | 2.596.200 | | 2002-07-05 | 00:00:00 | 18,35 | 19,05 | 18,12 | 18,15 | 1.206.800 | | 2002-07-08 | 00:00:00 | 18,20 | 18,65 | 18,10 | 18,45 | 4.205.900 | | 2002-07-09 | 00:00:00 | 18,70 | 19,63 | 18,69 | 19,54 | 3.941.900 | | 2002-07-10 | 00:00:00 | 18,54 | 19,34 | 18,41 | 19,20 | 11.144.800 | | 2002-07-11 | 00:00:00 | 19,14 | 19,40 | 18,68 | 18,76 | 5.681.500 | | 2002-07-12 | 00:00:00 | 18,60 | 19,02 | 18,19 | 18,34 | 4.522.100 | | 2002-07-15 | 00:00:00 | 18,71 | 18,72 | 17,45 | 17,45 | 6.825.600 | | 2002-07-16 | 00:00:00 | 17,41 | 17,70 | 17,30 | 17,45 | 5.530.200 | | 2002-07-17 | 00:00:00 | 17,60 | 17,60 | 16,75 | 16,87 | 5.245.000 | | 2002-07-18 | 00:00:00 | 16,95 | 17,38 | 16,90 | 17,14 | 6.219.000 | | 2002-07-19 | 00:00:00 | 17,60 | 18,07 | 16,90 | 16,90 | 48.551.900 | | 2002-07-22 | 00:00:00 | 17,15 | 17,25 | 15,87 | 16,09 | 8.639.300 | | 2002-07-23 | 00:00:00 | 16,09 | 16,09 | 14,15 | 14,32 | 11.153.700 | | 2002-07-24 | 00:00:00 | 13,70 | 14,73 | 13,65 | 14,73 | 9.584.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
