(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 13,70 | 14,73 | 13,65 | 14,73 | 9.584.200 | | 2002-07-25 | 00:00:00 | 14,62 | 15,06 | 14,25 | 14,48 | 5.716.500 | | 2002-07-26 | 00:00:00 | 14,10 | 14,15 | 13,46 | 13,91 | 6.315.700 | | 2002-07-29 | 00:00:00 | 14,00 | 14,80 | 13,92 | 14,75 | 5.901.000 | | 2002-07-30 | 00:00:00 | 15,10 | 15,99 | 15,06 | 15,20 | 5.411.800 | | 2002-07-31 | 00:00:00 | 15,60 | 15,60 | 15,29 | 15,32 | 4.971.400 | | 2002-08-01 | 00:00:00 | 14,56 | 15,54 | 14,56 | 15,50 | 3.036.700 | | 2002-08-02 | 00:00:00 | 15,55 | 15,76 | 15,47 | 15,71 | 3.225.000 | | 2002-08-05 | 00:00:00 | 15,78 | 16,09 | 14,49 | 14,52 | 3.938.500 | | 2002-08-06 | 00:00:00 | 14,95 | 15,25 | 14,47 | 15,25 | 3.031.400 | | 2002-08-07 | 00:00:00 | 15,75 | 15,75 | 15,27 | 15,27 | 3.349.100 | | 2002-08-08 | 00:00:00 | 15,45 | 15,50 | 15,06 | 15,17 | 2.365.900 | | 2002-08-09 | 00:00:00 | 15,48 | 16,25 | 15,44 | 16,00 | 3.325.200 | | 2002-08-12 | 00:00:00 | 16,40 | 16,40 | 15,71 | 15,82 | 2.346.600 | | 2002-08-13 | 00:00:00 | 15,82 | 16,14 | 15,70 | 15,90 | 1.840.500 | | 2002-08-14 | 00:00:00 | 16,05 | 16,09 | 15,16 | 15,50 | 2.429.300 | | 2002-08-15 | 00:00:00 | 15,50 | 16,65 | 15,40 | 16,00 | 3.167.500 | | 2002-08-16 | 00:00:00 | 16,00 | 16,16 | 15,56 | 15,72 | 2.531.000 | | 2002-08-19 | 00:00:00 | 15,60 | 15,60 | 14,85 | 15,18 | 3.085.800 | | 2002-08-20 | 00:00:00 | 15,17 | 15,30 | 14,90 | 14,93 | 3.233.200 | | 2002-08-21 | 00:00:00 | 14,90 | 14,91 | 14,50 | 14,73 | 3.213.600 | | 2002-08-22 | 00:00:00 | 14,73 | 15,29 | 14,51 | 15,24 | 3.435.200 | | 2002-08-23 | 00:00:00 | 15,17 | 15,47 | 14,79 | 14,80 | 2.354.200 | | 2002-08-26 | 00:00:00 | 15,00 | 15,30 | 14,86 | 15,27 | 4.334.600 | | 2002-08-27 | 00:00:00 | 15,24 | 15,80 | 15,11 | 15,75 | 3.354.800 | | 2002-08-28 | 00:00:00 | 15,78 | 15,85 | 15,41 | 15,62 | 2.386.100 | | 2002-08-29 | 00:00:00 | 15,97 | 16,09 | 15,65 | 16,05 | 2.939.900 | | 2002-08-30 | 00:00:00 | 16,18 | 16,19 | 15,90 | 16,07 | 2.833.400 | | 2002-09-03 | 00:00:00 | 16,29 | 16,41 | 16,24 | 16,41 | 3.397.500 | | 2002-09-04 | 00:00:00 | 16,25 | 16,28 | 15,69 | 15,80 | 3.237.800 | | 2002-09-05 | 00:00:00 | 16,20 | 16,50 | 16,02 | 16,40 | 4.342.600 | | 2002-09-06 | 00:00:00 | 16,31 | 16,85 | 16,19 | 16,59 | 5.390.900 | | 2002-09-09 | 00:00:00 | 16,95 | 17,22 | 16,82 | 16,97 | 5.014.700 | | 2002-09-10 | 00:00:00 | 16,80 | 17,00 | 16,50 | 16,52 | 3.687.600 | | 2002-09-11 | 00:00:00 | 16,40 | 16,83 | 16,30 | 16,68 | 1.319.600 | | 2002-09-12 | 00:00:00 | 16,84 | 17,60 | 16,84 | 17,53 | 5.008.700 | | 2002-09-13 | 00:00:00 | 17,53 | 17,55 | 17,03 | 17,55 | 2.798.200 | | 2002-09-16 | 00:00:00 | 17,40 | 17,56 | 17,16 | 17,46 | 2.516.200 | | 2002-09-17 | 00:00:00 | 17,10 | 17,22 | 16,96 | 17,08 | 3.262.800 | | 2002-09-18 | 00:00:00 | 17,40 | 17,75 | 16,77 | 17,03 | 4.530.600 | | 2002-09-19 | 00:00:00 | 17,38 | 17,47 | 17,11 | 17,44 | 2.938.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
