(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 17,38 | 17,47 | 17,11 | 17,44 | 2.938.900 | | 2002-09-20 | 00:00:00 | 17,44 | 17,89 | 17,36 | 17,84 | 5.525.400 | | 2002-09-23 | 00:00:00 | 17,88 | 17,94 | 17,33 | 17,39 | 3.479.800 | | 2002-09-24 | 00:00:00 | 17,72 | 18,19 | 17,51 | 18,12 | 5.105.100 | | 2002-09-25 | 00:00:00 | 18,13 | 18,13 | 17,56 | 17,77 | 3.947.600 | | 2002-09-26 | 00:00:00 | 16,35 | 16,39 | 15,41 | 15,90 | 9.207.400 | | 2002-09-27 | 00:00:00 | 15,80 | 15,87 | 14,90 | 15,09 | 5.862.700 | | 2002-09-30 | 00:00:00 | 15,30 | 15,99 | 15,17 | 15,55 | 4.764.800 | | 2002-10-01 | 00:00:00 | 15,56 | 15,98 | 15,22 | 15,56 | 2.550.400 | | 2002-10-02 | 00:00:00 | 15,64 | 15,72 | 15,36 | 15,50 | 1.914.100 | | 2002-10-03 | 00:00:00 | 15,60 | 15,74 | 15,32 | 15,51 | 1.630.300 | | 2002-10-04 | 00:00:00 | 15,43 | 15,72 | 15,41 | 15,62 | 1.877.800 | | 2002-10-07 | 00:00:00 | 15,55 | 15,67 | 15,28 | 15,31 | 2.107.900 | | 2002-10-08 | 00:00:00 | 15,32 | 15,32 | 14,40 | 14,78 | 2.985.800 | | 2002-10-09 | 00:00:00 | 14,90 | 15,00 | 14,42 | 14,42 | 1.928.000 | | 2002-10-10 | 00:00:00 | 14,41 | 14,48 | 13,82 | 14,10 | 3.951.800 | | 2002-10-11 | 00:00:00 | 14,13 | 14,46 | 14,09 | 14,46 | 2.437.800 | | 2002-10-14 | 00:00:00 | 14,56 | 14,64 | 14,21 | 14,54 | 1.511.800 | | 2002-10-15 | 00:00:00 | 14,55 | 14,55 | 13,89 | 14,19 | 3.837.000 | | 2002-10-16 | 00:00:00 | 14,30 | 14,60 | 14,20 | 14,20 | 3.210.600 | | 2002-10-17 | 00:00:00 | 13,91 | 14,61 | 13,89 | 14,54 | 3.036.000 | | 2002-10-18 | 00:00:00 | 14,45 | 14,60 | 14,21 | 14,33 | 2.132.000 | | 2002-10-21 | 00:00:00 | 14,33 | 14,47 | 14,23 | 14,23 | 2.268.900 | | 2002-10-22 | 00:00:00 | 14,60 | 14,98 | 14,45 | 14,87 | 2.964.600 | | 2002-10-23 | 00:00:00 | 14,83 | 14,86 | 14,51 | 14,60 | 2.319.100 | | 2002-10-24 | 00:00:00 | 14,50 | 14,87 | 14,45 | 14,78 | 1.731.300 | | 2002-10-25 | 00:00:00 | 15,00 | 15,25 | 14,76 | 15,16 | 2.670.800 | | 2002-10-28 | 00:00:00 | 15,35 | 15,68 | 15,25 | 15,51 | 2.558.100 | | 2002-10-29 | 00:00:00 | 15,62 | 15,77 | 14,98 | 15,08 | 3.704.400 | | 2002-10-30 | 00:00:00 | 15,10 | 15,59 | 15,00 | 15,54 | 3.166.900 | | 2002-10-31 | 00:00:00 | 15,59 | 15,60 | 15,01 | 15,07 | 2.306.300 | | 2002-11-01 | 00:00:00 | 15,40 | 15,60 | 15,20 | 15,52 | 2.138.000 | | 2002-11-04 | 00:00:00 | 15,25 | 15,79 | 15,25 | 15,79 | 1.632.200 | | 2002-11-05 | 00:00:00 | 15,90 | 16,10 | 15,72 | 16,00 | 2.591.300 | | 2002-11-06 | 00:00:00 | 16,00 | 16,42 | 15,79 | 16,38 | 2.386.500 | | 2002-11-07 | 00:00:00 | 16,55 | 16,74 | 16,13 | 16,50 | 2.845.400 | | 2002-11-08 | 00:00:00 | 16,66 | 16,67 | 16,02 | 16,24 | 2.504.100 | | 2002-11-11 | 00:00:00 | 16,23 | 16,26 | 15,72 | 15,86 | 1.482.900 | | 2002-11-12 | 00:00:00 | 15,87 | 15,91 | 15,51 | 15,86 | 2.334.500 | | 2002-11-13 | 00:00:00 | 15,82 | 15,88 | 15,29 | 15,34 | 1.881.600 | | 2002-11-14 | 00:00:00 | 15,44 | 15,65 | 15,35 | 15,45 | 1.665.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
