(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,50 | 15,64 | 15,01 | 15,01 | 3.100.500 | | 2003-01-15 | 00:00:00 | 15,01 | 15,42 | 14,86 | 15,15 | 2.771.800 | | 2003-01-16 | 00:00:00 | 15,16 | 15,98 | 15,16 | 15,89 | 3.424.100 | | 2003-01-17 | 00:00:00 | 15,30 | 16,05 | 15,30 | 15,66 | 3.023.300 | | 2003-01-21 | 00:00:00 | 15,66 | 15,82 | 15,51 | 15,67 | 2.649.300 | | 2003-01-22 | 00:00:00 | 15,72 | 16,04 | 15,65 | 16,04 | 2.886.600 | | 2003-01-23 | 00:00:00 | 16,04 | 16,98 | 16,04 | 16,75 | 6.194.000 | | 2003-01-24 | 00:00:00 | 16,95 | 17,43 | 16,88 | 17,19 | 5.007.500 | | 2003-01-27 | 00:00:00 | 17,19 | 17,20 | 16,19 | 16,42 | 5.201.400 | | 2003-01-28 | 00:00:00 | 16,21 | 16,75 | 16,17 | 16,75 | 3.478.700 | | 2003-01-29 | 00:00:00 | 16,75 | 16,89 | 16,39 | 16,48 | 3.126.500 | | 2003-01-30 | 00:00:00 | 16,42 | 16,73 | 16,35 | 16,57 | 2.377.300 | | 2003-01-31 | 00:00:00 | 16,55 | 16,63 | 16,24 | 16,45 | 1.746.600 | | 2003-02-03 | 00:00:00 | 16,55 | 16,69 | 16,28 | 16,30 | 1.764.100 | | 2003-02-04 | 00:00:00 | 16,65 | 17,18 | 16,65 | 17,04 | 3.903.300 | | 2003-02-05 | 00:00:00 | 17,04 | 17,22 | 16,33 | 16,48 | 4.265.600 | | 2003-02-06 | 00:00:00 | 16,57 | 16,72 | 16,32 | 16,59 | 3.316.900 | | 2003-02-07 | 00:00:00 | 16,69 | 16,92 | 16,39 | 16,47 | 2.234.900 | | 2003-02-10 | 00:00:00 | 16,54 | 16,67 | 16,03 | 16,09 | 2.412.200 | | 2003-02-11 | 00:00:00 | 16,12 | 16,68 | 15,96 | 16,48 | 2.716.000 | | 2003-02-12 | 00:00:00 | 16,30 | 16,65 | 15,67 | 15,70 | 4.940.900 | | 2003-02-13 | 00:00:00 | 15,70 | 16,40 | 15,70 | 16,33 | 4.689.800 | | 2003-02-14 | 00:00:00 | 16,09 | 16,14 | 15,60 | 15,84 | 3.501.300 | | 2003-02-18 | 00:00:00 | 15,84 | 16,13 | 15,55 | 15,92 | 2.417.500 | | 2003-02-19 | 00:00:00 | 16,01 | 16,29 | 15,95 | 16,13 | 2.126.200 | | 2003-02-20 | 00:00:00 | 16,28 | 16,39 | 16,11 | 16,11 | 1.943.400 | | 2003-02-21 | 00:00:00 | 16,06 | 16,14 | 15,74 | 15,90 | 2.374.000 | | 2003-02-24 | 00:00:00 | 16,10 | 16,17 | 15,90 | 15,90 | 1.951.600 | | 2003-02-25 | 00:00:00 | 15,91 | 16,13 | 15,71 | 15,74 | 2.270.800 | | 2003-02-26 | 00:00:00 | 15,81 | 16,13 | 15,66 | 16,00 | 2.063.700 | | 2003-02-27 | 00:00:00 | 15,90 | 15,95 | 15,61 | 15,78 | 2.550.500 | | 2003-02-28 | 00:00:00 | 15,90 | 16,22 | 15,81 | 16,12 | 1.922.200 | | 2003-03-03 | 00:00:00 | 16,02 | 16,02 | 15,70 | 15,76 | 1.854.200 | | 2003-03-04 | 00:00:00 | 15,78 | 15,93 | 15,57 | 15,63 | 2.186.600 | | 2003-03-05 | 00:00:00 | 15,69 | 15,79 | 15,43 | 15,56 | 1.516.400 | | 2003-03-06 | 00:00:00 | 15,56 | 15,63 | 15,41 | 15,45 | 1.613.500 | | 2003-03-07 | 00:00:00 | 15,60 | 15,67 | 14,97 | 15,08 | 3.336.600 | | 2003-03-10 | 00:00:00 | 15,20 | 15,29 | 14,67 | 14,68 | 2.213.400 | | 2003-03-11 | 00:00:00 | 14,78 | 14,87 | 14,46 | 14,46 | 2.511.700 | | 2003-03-12 | 00:00:00 | 14,45 | 14,75 | 14,30 | 14,67 | 2.585.900 | | 2003-03-13 | 00:00:00 | 14,11 | 14,65 | 14,10 | 14,46 | 4.589.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
