(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 | | 2003-07-08 | 00:00:00 | 17,76 | 17,88 | 17,31 | 17,40 | 3.313.300 | | 2003-07-09 | 00:00:00 | 17,43 | 17,53 | 17,21 | 17,27 | 2.808.000 | | 2003-07-10 | 00:00:00 | 17,02 | 17,43 | 17,02 | 17,18 | 2.430.500 | | 2003-07-11 | 00:00:00 | 17,24 | 17,40 | 17,11 | 17,36 | 1.777.100 | | 2003-07-14 | 00:00:00 | 17,43 | 17,59 | 17,38 | 17,40 | 1.500.000 | | 2003-07-15 | 00:00:00 | 17,36 | 17,55 | 16,86 | 16,98 | 3.031.300 | | 2003-07-16 | 00:00:00 | 17,01 | 17,08 | 16,81 | 16,83 | 1.649.500 | | 2003-07-17 | 00:00:00 | 16,80 | 17,05 | 16,78 | 16,95 | 1.385.100 | | 2003-07-18 | 00:00:00 | 16,91 | 16,96 | 16,67 | 16,89 | 1.615.400 | | 2003-07-21 | 00:00:00 | 16,98 | 17,42 | 16,97 | 17,32 | 2.299.700 | | 2003-07-22 | 00:00:00 | 17,31 | 17,52 | 17,24 | 17,49 | 1.871.400 | | 2003-07-23 | 00:00:00 | 17,69 | 18,29 | 17,69 | 18,29 | 2.867.100 | | 2003-07-24 | 00:00:00 | 18,10 | 18,69 | 18,00 | 18,34 | 2.915.600 | | 2003-07-25 | 00:00:00 | 18,43 | 18,68 | 18,43 | 18,68 | 2.407.100 | | 2003-07-28 | 00:00:00 | 18,73 | 18,73 | 18,16 | 18,35 | 2.195.900 | | 2003-07-29 | 00:00:00 | 18,36 | 18,36 | 17,45 | 17,55 | 3.587.700 | | 2003-07-30 | 00:00:00 | 17,31 | 17,40 | 17,01 | 17,07 | 2.772.200 | | 2003-07-31 | 00:00:00 | 17,07 | 17,29 | 16,88 | 17,12 | 3.227.100 | | 2003-08-01 | 00:00:00 | 17,00 | 17,29 | 16,90 | 17,08 | 3.146.600 | | 2003-08-04 | 00:00:00 | 17,08 | 17,49 | 17,08 | 17,35 | 1.471.200 | | 2003-08-05 | 00:00:00 | 17,20 | 17,41 | 17,11 | 17,29 | 1.990.200 | | 2003-08-06 | 00:00:00 | 17,27 | 17,61 | 17,23 | 17,61 | 2.389.800 | | 2003-08-07 | 00:00:00 | 17,65 | 17,89 | 17,48 | 17,82 | 1.557.500 | | 2003-08-08 | 00:00:00 | 17,82 | 18,50 | 17,76 | 18,49 | 3.061.900 | | 2003-08-11 | 00:00:00 | 18,59 | 18,79 | 18,19 | 18,63 | 2.600.300 | | 2003-08-12 | 00:00:00 | 18,43 | 18,56 | 18,29 | 18,37 | 1.959.300 | | 2003-08-13 | 00:00:00 | 18,22 | 18,53 | 18,22 | 18,43 | 2.606.700 | | 2003-08-14 | 00:00:00 | 18,55 | 18,78 | 18,36 | 18,40 | 2.434.600 | | 2003-08-15 | 00:00:00 | 18,48 | 18,66 | 18,30 | 18,30 | 1.118.700 | | 2003-08-18 | 00:00:00 | 18,25 | 18,46 | 18,11 | 18,19 | 1.661.500 | | 2003-08-19 | 00:00:00 | 18,04 | 18,92 | 18,04 | 18,92 | 2.693.500 | | 2003-08-20 | 00:00:00 | 19,00 | 20,00 | 19,00 | 19,78 | 5.402.300 | | 2003-08-21 | 00:00:00 | 19,78 | 19,79 | 19,32 | 19,34 | 3.479.500 | | 2003-08-22 | 00:00:00 | 19,40 | 19,56 | 18,98 | 19,28 | 2.706.100 | | 2003-08-25 | 00:00:00 | 19,25 | 19,41 | 18,91 | 19,08 | 1.591.400 | | 2003-08-26 | 00:00:00 | 18,99 | 19,49 | 18,95 | 19,43 | 1.728.700 | | 2003-08-27 | 00:00:00 | 19,76 | 20,08 | 19,66 | 20,03 | 3.320.600 | | 2003-08-28 | 00:00:00 | 20,00 | 20,26 | 19,78 | 20,14 | 2.511.500 | | 2003-08-29 | 00:00:00 | 20,50 | 20,80 | 20,21 | 20,21 | 2.884.100 | | 2003-09-02 | 00:00:00 | 20,21 | 20,49 | 19,80 | 19,96 | 2.599.500 | | 2003-09-03 | 00:00:00 | 19,98 | 20,34 | 19,74 | 20,07 | 2.257.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
