(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 16,86 | 17,10 | 16,75 | 17,09 | 2.676.700 | | 2003-05-12 | 00:00:00 | 17,30 | 17,42 | 17,28 | 17,33 | 2.714.300 | | 2003-05-13 | 00:00:00 | 17,19 | 17,33 | 16,90 | 16,91 | 1.975.800 | | 2003-05-14 | 00:00:00 | 17,00 | 17,47 | 17,00 | 17,46 | 2.479.300 | | 2003-05-15 | 00:00:00 | 17,53 | 17,79 | 17,51 | 17,53 | 3.025.400 | | 2003-05-16 | 00:00:00 | 17,65 | 17,93 | 17,39 | 17,42 | 2.207.400 | | 2003-05-19 | 00:00:00 | 17,59 | 18,17 | 17,59 | 17,85 | 3.315.700 | | 2003-05-20 | 00:00:00 | 17,92 | 18,40 | 17,88 | 18,33 | 2.638.100 | | 2003-05-21 | 00:00:00 | 18,18 | 18,70 | 18,13 | 18,65 | 2.617.900 | | 2003-05-22 | 00:00:00 | 18,48 | 18,50 | 18,06 | 18,26 | 2.875.900 | | 2003-05-23 | 00:00:00 | 18,36 | 18,44 | 18,11 | 18,16 | 1.639.300 | | 2003-05-27 | 00:00:00 | 18,50 | 18,50 | 17,84 | 17,91 | 2.362.900 | | 2003-05-28 | 00:00:00 | 17,45 | 17,46 | 17,05 | 17,15 | 4.017.700 | | 2003-05-29 | 00:00:00 | 17,12 | 17,73 | 17,12 | 17,53 | 2.561.800 | | 2003-05-30 | 00:00:00 | 16,62 | 17,60 | 16,62 | 17,48 | 1.647.800 | | 2003-06-02 | 00:00:00 | 17,34 | 17,85 | 17,31 | 17,65 | 2.105.700 | | 2003-06-03 | 00:00:00 | 17,92 | 18,10 | 17,88 | 17,90 | 1.933.700 | | 2003-06-04 | 00:00:00 | 17,90 | 18,21 | 17,90 | 18,11 | 1.691.800 | | 2003-06-05 | 00:00:00 | 18,46 | 18,67 | 18,35 | 18,57 | 2.317.100 | | 2003-06-06 | 00:00:00 | 18,39 | 18,74 | 18,32 | 18,35 | 1.924.200 | | 2003-06-09 | 00:00:00 | 18,35 | 18,48 | 18,01 | 18,12 | 1.391.500 | | 2003-06-10 | 00:00:00 | 17,95 | 17,95 | 17,51 | 17,91 | 2.932.300 | | 2003-06-11 | 00:00:00 | 17,95 | 18,12 | 17,80 | 18,00 | 1.708.400 | | 2003-06-12 | 00:00:00 | 17,90 | 18,07 | 17,84 | 17,96 | 1.434.900 | | 2003-06-13 | 00:00:00 | 17,98 | 18,34 | 17,85 | 18,19 | 2.246.300 | | 2003-06-16 | 00:00:00 | 18,19 | 18,43 | 18,17 | 18,34 | 1.535.300 | | 2003-06-17 | 00:00:00 | 18,26 | 18,97 | 18,24 | 18,94 | 3.057.900 | | 2003-06-18 | 00:00:00 | 18,65 | 18,85 | 18,43 | 18,53 | 2.212.200 | | 2003-06-19 | 00:00:00 | 18,53 | 18,87 | 18,36 | 18,68 | 1.806.400 | | 2003-06-20 | 00:00:00 | 18,47 | 18,60 | 18,38 | 18,50 | 2.160.500 | | 2003-06-23 | 00:00:00 | 18,25 | 18,34 | 17,81 | 18,01 | 2.481.600 | | 2003-06-24 | 00:00:00 | 17,80 | 17,85 | 17,29 | 17,47 | 3.077.700 | | 2003-06-25 | 00:00:00 | 17,68 | 17,76 | 17,49 | 17,61 | 1.813.500 | | 2003-06-26 | 00:00:00 | 17,30 | 17,60 | 17,25 | 17,49 | 1.500.600 | | 2003-06-27 | 00:00:00 | 17,50 | 17,70 | 17,46 | 17,60 | 1.277.500 | | 2003-06-30 | 00:00:00 | 17,55 | 18,03 | 17,52 | 17,90 | 1.465.100 | | 2003-07-01 | 00:00:00 | 18,00 | 18,54 | 17,98 | 18,51 | 2.584.300 | | 2003-07-02 | 00:00:00 | 18,45 | 18,70 | 18,17 | 18,38 | 2.612.500 | | 2003-07-03 | 00:00:00 | 18,31 | 18,45 | 18,15 | 18,29 | 1.024.800 | | 2003-07-07 | 00:00:00 | 17,90 | 17,90 | 17,54 | 17,76 | 3.480.700 | | 2003-07-08 | 00:00:00 | 17,76 | 17,88 | 17,31 | 17,40 | 3.313.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
