(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 19,98 | 20,34 | 19,74 | 20,07 | 2.257.000 | | 2003-09-04 | 00:00:00 | 20,00 | 20,54 | 20,00 | 20,45 | 2.556.600 | | 2003-09-05 | 00:00:00 | 20,60 | 21,04 | 20,59 | 20,81 | 3.757.500 | | 2003-09-08 | 00:00:00 | 20,81 | 20,90 | 20,55 | 20,68 | 1.515.600 | | 2003-09-09 | 00:00:00 | 21,06 | 21,14 | 20,67 | 20,70 | 3.677.000 | | 2003-09-10 | 00:00:00 | 20,67 | 20,76 | 20,38 | 20,44 | 1.750.400 | | 2003-09-11 | 00:00:00 | 20,20 | 20,37 | 19,85 | 20,32 | 3.257.600 | | 2003-09-12 | 00:00:00 | 20,32 | 20,36 | 19,59 | 19,65 | 3.252.100 | | 2003-09-15 | 00:00:00 | 19,65 | 19,93 | 19,40 | 19,64 | 2.291.000 | | 2003-09-16 | 00:00:00 | 19,85 | 19,91 | 19,37 | 19,76 | 1.770.000 | | 2003-09-17 | 00:00:00 | 19,88 | 20,03 | 19,68 | 19,87 | 2.254.500 | | 2003-09-18 | 00:00:00 | 20,10 | 20,10 | 19,50 | 19,53 | 2.131.100 | | 2003-09-19 | 00:00:00 | 20,04 | 20,37 | 19,84 | 20,13 | 4.101.700 | | 2003-09-22 | 00:00:00 | 20,38 | 20,42 | 20,00 | 20,13 | 3.197.200 | | 2003-09-23 | 00:00:00 | 20,00 | 20,28 | 19,87 | 20,22 | 2.478.600 | | 2003-09-24 | 00:00:00 | 20,22 | 20,35 | 19,86 | 20,06 | 2.553.100 | | 2003-09-25 | 00:00:00 | 20,21 | 20,22 | 19,27 | 19,32 | 3.407.800 | | 2003-09-26 | 00:00:00 | 19,08 | 19,10 | 18,66 | 18,66 | 3.029.200 | | 2003-09-29 | 00:00:00 | 18,70 | 19,00 | 18,65 | 18,70 | 2.496.300 | | 2003-09-30 | 00:00:00 | 19,01 | 19,17 | 18,78 | 18,83 | 2.573.500 | | 2003-10-01 | 00:00:00 | 18,81 | 18,99 | 18,59 | 18,98 | 2.722.000 | | 2003-10-02 | 00:00:00 | 18,80 | 19,19 | 18,71 | 19,17 | 1.578.200 | | 2003-10-03 | 00:00:00 | 19,15 | 19,21 | 18,45 | 18,50 | 3.915.300 | | 2003-10-06 | 00:00:00 | 18,50 | 18,71 | 18,35 | 18,55 | 2.091.700 | | 2003-10-07 | 00:00:00 | 18,90 | 19,00 | 18,64 | 18,67 | 2.252.400 | | 2003-10-08 | 00:00:00 | 18,79 | 18,99 | 18,70 | 18,75 | 1.570.900 | | 2003-10-09 | 00:00:00 | 18,75 | 18,84 | 18,35 | 18,82 | 2.185.700 | | 2003-10-10 | 00:00:00 | 19,08 | 19,20 | 18,76 | 18,77 | 1.197.000 | | 2003-10-13 | 00:00:00 | 18,61 | 19,17 | 18,55 | 19,08 | 1.731.400 | | 2003-10-14 | 00:00:00 | 18,98 | 19,03 | 18,75 | 18,80 | 1.581.500 | | 2003-10-15 | 00:00:00 | 18,60 | 18,76 | 18,41 | 18,52 | 1.903.600 | | 2003-10-16 | 00:00:00 | 18,65 | 19,08 | 18,63 | 18,97 | 2.467.900 | | 2003-10-17 | 00:00:00 | 18,87 | 18,99 | 18,63 | 18,63 | 1.746.400 | | 2003-10-20 | 00:00:00 | 18,75 | 18,87 | 18,64 | 18,66 | 1.333.500 | | 2003-10-21 | 00:00:00 | 18,90 | 19,52 | 18,86 | 19,40 | 2.953.500 | | 2003-10-22 | 00:00:00 | 19,40 | 19,89 | 19,38 | 19,41 | 2.790.400 | | 2003-10-23 | 00:00:00 | 19,46 | 19,47 | 19,12 | 19,25 | 1.638.700 | | 2003-10-24 | 00:00:00 | 19,50 | 19,77 | 19,43 | 19,56 | 2.357.600 | | 2003-10-27 | 00:00:00 | 19,50 | 19,59 | 19,28 | 19,56 | 2.350.500 | | 2003-10-28 | 00:00:00 | 19,39 | 19,60 | 19,13 | 19,40 | 2.417.700 | | 2003-10-29 | 00:00:00 | 19,40 | 19,66 | 19,39 | 19,61 | 2.152.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
