(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 16,63 | 16,63 | 16,37 | 16,63 | 864.600 | | 2000-03-02 | 00:00:00 | 16,37 | 16,50 | 16,06 | 16,37 | 1.522.400 | | 2000-03-03 | 00:00:00 | 16,44 | 16,44 | 16,25 | 16,25 | 1.482.900 | | 2000-03-06 | 00:00:00 | 16,25 | 16,31 | 15,88 | 16,12 | 1.455.400 | | 2000-03-07 | 00:00:00 | 16,25 | 17,19 | 16,12 | 17,06 | 4.217.100 | | 2000-03-08 | 00:00:00 | 16,88 | 17,31 | 16,50 | 16,56 | 2.258.200 | | 2000-03-09 | 00:00:00 | 16,81 | 17,00 | 16,50 | 16,69 | 1.586.000 | | 2000-03-10 | 00:00:00 | 16,56 | 16,56 | 16,12 | 16,19 | 948.500 | | 2000-03-13 | 00:00:00 | 16,69 | 16,88 | 16,37 | 16,69 | 1.139.500 | | 2000-03-14 | 00:00:00 | 16,44 | 16,69 | 16,25 | 16,63 | 1.107.400 | | 2000-03-15 | 00:00:00 | 16,63 | 16,75 | 16,31 | 16,69 | 991.400 | | 2000-03-16 | 00:00:00 | 16,56 | 16,69 | 16,25 | 16,63 | 1.262.100 | | 2000-03-17 | 00:00:00 | 16,50 | 16,69 | 16,19 | 16,31 | 1.302.300 | | 2000-03-20 | 00:00:00 | 16,37 | 16,75 | 16,37 | 16,44 | 1.057.500 | | 2000-03-21 | 00:00:00 | 16,44 | 17,25 | 16,37 | 17,25 | 2.498.900 | | 2000-03-22 | 00:00:00 | 17,00 | 17,06 | 16,44 | 16,44 | 1.967.100 | | 2000-03-23 | 00:00:00 | 16,37 | 16,63 | 16,31 | 16,63 | 943.400 | | 2000-03-24 | 00:00:00 | 16,63 | 16,94 | 16,50 | 16,75 | 1.170.200 | | 2000-03-27 | 00:00:00 | 16,56 | 16,75 | 16,25 | 16,37 | 1.082.700 | | 2000-03-28 | 00:00:00 | 16,50 | 16,56 | 16,06 | 16,12 | 1.382.800 | | 2000-03-29 | 00:00:00 | 16,19 | 16,37 | 15,56 | 15,94 | 2.192.300 | | 2000-03-30 | 00:00:00 | 15,94 | 16,19 | 15,88 | 15,88 | 820.400 | | 2000-03-31 | 00:00:00 | 15,88 | 16,19 | 15,62 | 15,69 | 1.533.600 | | 2000-04-03 | 00:00:00 | 15,69 | 16,00 | 15,50 | 16,00 | 1.566.900 | | 2000-04-04 | 00:00:00 | 15,94 | 16,94 | 15,56 | 16,94 | 4.638.800 | | 2000-04-05 | 00:00:00 | 16,81 | 17,25 | 16,81 | 17,19 | 2.258.100 | | 2000-04-06 | 00:00:00 | 17,00 | 17,00 | 16,56 | 16,63 | 1.049.100 | | 2000-04-07 | 00:00:00 | 16,56 | 16,75 | 16,31 | 16,37 | 1.096.600 | | 2000-04-10 | 00:00:00 | 16,63 | 16,75 | 16,19 | 16,50 | 1.035.300 | | 2000-04-11 | 00:00:00 | 16,63 | 16,81 | 16,44 | 16,50 | 1.352.400 | | 2000-04-12 | 00:00:00 | 16,31 | 16,88 | 16,25 | 16,25 | 1.361.900 | | 2000-04-13 | 00:00:00 | 16,25 | 16,37 | 15,88 | 16,12 | 1.229.600 | | 2000-04-14 | 00:00:00 | 16,63 | 17,38 | 16,44 | 17,25 | 4.039.400 | | 2000-04-17 | 00:00:00 | 16,94 | 17,12 | 16,63 | 16,88 | 2.226.100 | | 2000-04-18 | 00:00:00 | 16,81 | 16,88 | 16,50 | 16,75 | 1.037.200 | | 2000-04-19 | 00:00:00 | 16,69 | 17,19 | 16,63 | 17,12 | 1.744.500 | | 2000-04-20 | 00:00:00 | 17,06 | 17,81 | 17,00 | 17,06 | 2.197.800 | | 2000-04-24 | 00:00:00 | 17,38 | 17,56 | 17,12 | 17,12 | 1.649.400 | | 2000-04-25 | 00:00:00 | 17,06 | 17,19 | 16,63 | 16,69 | 1.496.800 | | 2000-04-26 | 00:00:00 | 16,44 | 16,88 | 16,31 | 16,44 | 1.693.100 | | 2000-04-27 | 00:00:00 | 16,81 | 17,12 | 16,75 | 17,00 | 2.527.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
