(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 14,11 | 14,65 | 14,10 | 14,46 | 4.589.900 | | 2003-03-14 | 00:00:00 | 14,40 | 14,83 | 14,39 | 14,65 | 1.715.800 | | 2003-03-17 | 00:00:00 | 14,92 | 15,03 | 14,50 | 14,50 | 1.974.300 | | 2003-03-18 | 00:00:00 | 14,56 | 15,17 | 14,56 | 15,07 | 1.744.000 | | 2003-03-19 | 00:00:00 | 14,95 | 15,27 | 14,92 | 15,09 | 1.694.500 | | 2003-03-20 | 00:00:00 | 15,24 | 15,28 | 14,96 | 15,04 | 1.686.200 | | 2003-03-21 | 00:00:00 | 14,80 | 15,08 | 14,63 | 14,82 | 3.482.800 | | 2003-03-24 | 00:00:00 | 15,02 | 15,12 | 14,52 | 14,53 | 2.792.800 | | 2003-03-25 | 00:00:00 | 14,60 | 14,76 | 14,41 | 14,59 | 1.844.800 | | 2003-03-26 | 00:00:00 | 14,59 | 14,65 | 14,48 | 14,61 | 1.330.000 | | 2003-03-27 | 00:00:00 | 14,58 | 14,74 | 14,30 | 14,61 | 2.644.000 | | 2003-03-28 | 00:00:00 | 14,68 | 15,50 | 14,68 | 15,50 | 3.010.500 | | 2003-03-31 | 00:00:00 | 15,68 | 15,90 | 15,42 | 15,56 | 2.480.400 | | 2003-04-01 | 00:00:00 | 15,57 | 15,57 | 15,01 | 15,25 | 1.558.200 | | 2003-04-02 | 00:00:00 | 15,25 | 15,25 | 14,86 | 15,05 | 2.139.400 | | 2003-04-03 | 00:00:00 | 14,90 | 14,99 | 14,86 | 14,97 | 1.213.300 | | 2003-04-04 | 00:00:00 | 14,97 | 15,08 | 14,92 | 15,08 | 1.584.200 | | 2003-04-07 | 00:00:00 | 14,66 | 15,00 | 14,61 | 14,99 | 2.166.900 | | 2003-04-08 | 00:00:00 | 15,00 | 15,20 | 14,97 | 15,13 | 1.286.600 | | 2003-04-09 | 00:00:00 | 15,26 | 15,48 | 15,15 | 15,39 | 3.449.300 | | 2003-04-10 | 00:00:00 | 15,23 | 15,39 | 15,21 | 15,34 | 1.602.300 | | 2003-04-11 | 00:00:00 | 15,22 | 15,33 | 15,03 | 15,24 | 1.938.000 | | 2003-04-14 | 00:00:00 | 15,10 | 15,24 | 15,05 | 15,23 | 1.128.800 | | 2003-04-15 | 00:00:00 | 15,24 | 15,50 | 15,22 | 15,42 | 2.051.100 | | 2003-04-16 | 00:00:00 | 15,30 | 15,54 | 15,20 | 15,37 | 2.466.100 | | 2003-04-17 | 00:00:00 | 15,35 | 15,53 | 15,30 | 15,36 | 2.048.500 | | 2003-04-21 | 00:00:00 | 15,44 | 15,76 | 15,42 | 15,76 | 1.920.000 | | 2003-04-22 | 00:00:00 | 15,90 | 15,90 | 15,55 | 15,56 | 2.341.600 | | 2003-04-23 | 00:00:00 | 15,56 | 15,70 | 15,46 | 15,63 | 1.506.800 | | 2003-04-24 | 00:00:00 | 15,26 | 15,55 | 15,07 | 15,10 | 3.458.900 | | 2003-04-25 | 00:00:00 | 15,08 | 15,30 | 15,03 | 15,03 | 1.433.500 | | 2003-04-28 | 00:00:00 | 15,24 | 15,24 | 14,90 | 15,08 | 2.066.800 | | 2003-04-29 | 00:00:00 | 15,09 | 15,09 | 14,76 | 14,90 | 2.101.300 | | 2003-04-30 | 00:00:00 | 15,04 | 15,23 | 14,95 | 14,95 | 2.785.200 | | 2003-05-01 | 00:00:00 | 15,12 | 15,71 | 15,12 | 15,60 | 2.274.400 | | 2003-05-02 | 00:00:00 | 15,63 | 15,73 | 15,28 | 15,47 | 1.547.100 | | 2003-05-05 | 00:00:00 | 15,45 | 15,91 | 15,45 | 15,87 | 1.606.100 | | 2003-05-06 | 00:00:00 | 15,90 | 16,05 | 15,77 | 15,99 | 1.535.300 | | 2003-05-07 | 00:00:00 | 16,22 | 16,29 | 16,00 | 16,04 | 3.086.100 | | 2003-05-08 | 00:00:00 | 16,37 | 16,85 | 16,36 | 16,83 | 4.229.400 | | 2003-05-09 | 00:00:00 | 16,86 | 17,10 | 16,75 | 17,09 | 2.676.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
