(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 | | 2002-11-14 | 00:00:00 | 15,44 | 15,65 | 15,35 | 15,45 | 1.665.700 | | 2002-11-15 | 00:00:00 | 15,60 | 15,99 | 15,45 | 15,99 | 1.987.400 | | 2002-11-18 | 00:00:00 | 15,50 | 15,88 | 15,50 | 15,84 | 1.213.800 | | 2002-11-19 | 00:00:00 | 15,85 | 15,92 | 15,35 | 15,35 | 1.296.000 | | 2002-11-20 | 00:00:00 | 15,43 | 15,71 | 15,38 | 15,65 | 1.525.100 | | 2002-11-21 | 00:00:00 | 15,71 | 15,79 | 14,95 | 15,14 | 3.036.700 | | 2002-11-22 | 00:00:00 | 15,19 | 15,36 | 14,82 | 14,98 | 2.662.700 | | 2002-11-25 | 00:00:00 | 14,90 | 14,98 | 14,70 | 14,78 | 1.956.500 | | 2002-11-26 | 00:00:00 | 14,81 | 14,96 | 14,51 | 14,51 | 2.362.400 | | 2002-11-27 | 00:00:00 | 14,55 | 14,68 | 14,08 | 14,52 | 3.639.500 | | 2002-11-29 | 00:00:00 | 14,44 | 14,73 | 14,28 | 14,67 | 1.128.900 | | 2002-12-02 | 00:00:00 | 14,40 | 14,79 | 14,31 | 14,65 | 1.659.700 | | 2002-12-03 | 00:00:00 | 14,84 | 15,27 | 14,77 | 15,26 | 3.205.500 | | 2002-12-04 | 00:00:00 | 15,55 | 15,76 | 15,01 | 15,33 | 3.261.600 | | 2002-12-05 | 00:00:00 | 15,20 | 15,39 | 15,14 | 15,25 | 2.446.400 | | 2002-12-06 | 00:00:00 | 15,48 | 15,53 | 15,06 | 15,48 | 4.746.600 | | 2002-12-09 | 00:00:00 | 15,50 | 15,52 | 15,05 | 15,24 | 2.144.600 | | 2002-12-10 | 00:00:00 | 15,06 | 15,09 | 14,51 | 14,75 | 2.039.700 | | 2002-12-11 | 00:00:00 | 14,84 | 15,15 | 14,81 | 15,12 | 2.282.800 | | 2002-12-12 | 00:00:00 | 15,25 | 15,87 | 15,22 | 15,75 | 5.275.700 | | 2002-12-13 | 00:00:00 | 16,23 | 16,23 | 15,83 | 16,00 | 4.918.800 | | 2002-12-16 | 00:00:00 | 15,95 | 16,35 | 15,60 | 16,29 | 3.118.300 | | 2002-12-17 | 00:00:00 | 16,48 | 16,60 | 15,83 | 15,90 | 4.912.400 | | 2002-12-18 | 00:00:00 | 15,91 | 16,19 | 15,09 | 15,80 | 7.771.800 | | 2002-12-19 | 00:00:00 | 15,80 | 15,89 | 15,01 | 15,34 | 6.630.600 | | 2002-12-20 | 00:00:00 | 14,98 | 15,39 | 14,90 | 15,39 | 4.109.000 | | 2002-12-23 | 00:00:00 | 15,50 | 15,88 | 15,47 | 15,81 | 2.486.300 | | 2002-12-24 | 00:00:00 | 15,87 | 15,92 | 15,45 | 15,45 | 1.190.300 | | 2002-12-26 | 00:00:00 | 15,45 | 16,00 | 15,36 | 15,98 | 2.278.500 | | 2002-12-27 | 00:00:00 | 15,75 | 15,99 | 15,68 | 15,75 | 2.393.400 | | 2002-12-30 | 00:00:00 | 15,45 | 15,62 | 15,28 | 15,40 | 2.180.600 | | 2002-12-31 | 00:00:00 | 15,30 | 15,66 | 15,28 | 15,41 | 1.706.400 | | 2003-01-02 | 00:00:00 | 15,31 | 15,69 | 15,13 | 15,68 | 1.991.300 | | 2003-01-03 | 00:00:00 | 15,62 | 16,09 | 15,48 | 15,85 | 2.181.000 | | 2003-01-06 | 00:00:00 | 16,05 | 16,23 | 15,65 | 15,69 | 3.008.600 | | 2003-01-07 | 00:00:00 | 15,53 | 15,61 | 15,30 | 15,38 | 2.791.400 | | 2003-01-08 | 00:00:00 | 15,50 | 15,80 | 15,40 | 15,63 | 3.023.900 | | 2003-01-09 | 00:00:00 | 15,53 | 15,54 | 15,27 | 15,41 | 3.264.900 | | 2003-01-10 | 00:00:00 | 15,51 | 15,72 | 15,34 | 15,66 | 2.681.800 | | 2003-01-13 | 00:00:00 | 15,45 | 15,73 | 15,42 | 15,50 | 1.721.800 | | 2003-01-14 | 00:00:00 | 15,50 | 15,64 | 15,01 | 15,01 | 3.100.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
