(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 19,40 | 19,66 | 19,39 | 19,61 | 2.152.300 | | 2003-10-30 | 00:00:00 | 19,61 | 19,87 | 19,28 | 19,38 | 2.419.200 | | 2003-10-31 | 00:00:00 | 19,31 | 19,54 | 19,24 | 19,47 | 1.905.900 | | 2003-11-03 | 00:00:00 | 19,47 | 19,50 | 18,91 | 19,15 | 1.629.300 | | 2003-11-04 | 00:00:00 | 19,14 | 19,26 | 19,00 | 19,06 | 2.020.700 | | 2003-11-05 | 00:00:00 | 18,93 | 19,57 | 18,93 | 19,38 | 3.225.200 | | 2003-11-06 | 00:00:00 | 19,25 | 19,65 | 19,15 | 19,22 | 2.469.900 | | 2003-11-07 | 00:00:00 | 19,22 | 19,84 | 19,10 | 19,78 | 1.982.200 | | 2003-11-10 | 00:00:00 | 19,86 | 20,18 | 19,76 | 19,77 | 1.867.400 | | 2003-11-11 | 00:00:00 | 19,89 | 20,53 | 19,89 | 20,24 | 2.728.200 | | 2003-11-12 | 00:00:00 | 20,40 | 21,19 | 20,40 | 21,19 | 4.283.800 | | 2003-11-13 | 00:00:00 | 21,25 | 21,36 | 20,72 | 20,97 | 2.738.500 | | 2003-11-14 | 00:00:00 | 21,00 | 21,40 | 21,00 | 21,22 | 2.085.300 | | 2003-11-17 | 00:00:00 | 21,20 | 21,21 | 20,30 | 20,79 | 2.620.100 | | 2003-11-18 | 00:00:00 | 20,84 | 21,58 | 20,80 | 21,58 | 3.076.300 | | 2003-11-19 | 00:00:00 | 21,62 | 21,73 | 21,25 | 21,73 | 2.395.300 | | 2003-11-20 | 00:00:00 | 21,80 | 21,84 | 21,29 | 21,51 | 2.090.900 | | 2003-11-21 | 00:00:00 | 21,90 | 21,96 | 21,63 | 21,69 | 3.088.300 | | 2003-11-24 | 00:00:00 | 21,33 | 21,40 | 20,97 | 21,08 | 2.772.200 | | 2003-11-25 | 00:00:00 | 21,17 | 21,74 | 21,05 | 21,59 | 2.922.900 | | 2003-11-26 | 00:00:00 | 21,70 | 22,37 | 21,70 | 22,28 | 3.865.300 | | 2003-11-28 | 00:00:00 | 22,49 | 22,64 | 22,22 | 22,34 | 1.537.400 | | 2003-12-01 | 00:00:00 | 22,45 | 22,55 | 21,60 | 22,49 | 3.635.400 | | 2003-12-02 | 00:00:00 | 22,30 | 22,55 | 22,24 | 22,44 | 5.152.500 | | 2003-12-03 | 00:00:00 | 22,41 | 22,80 | 22,40 | 22,70 | 4.166.900 | | 2003-12-04 | 00:00:00 | 22,67 | 22,78 | 22,11 | 22,40 | 3.426.400 | | 2003-12-05 | 00:00:00 | 22,38 | 22,82 | 22,25 | 22,66 | 2.337.300 | | 2003-12-08 | 00:00:00 | 22,56 | 22,70 | 22,13 | 22,61 | 2.527.000 | | 2003-12-09 | 00:00:00 | 22,63 | 22,66 | 21,90 | 21,92 | 3.523.600 | | 2003-12-10 | 00:00:00 | 21,94 | 22,09 | 21,20 | 21,82 | 3.902.100 | | 2003-12-11 | 00:00:00 | 21,00 | 21,77 | 20,77 | 21,69 | 3.494.400 | | 2003-12-12 | 00:00:00 | 21,73 | 22,12 | 21,73 | 21,75 | 1.859.400 | | 2003-12-15 | 00:00:00 | 21,32 | 22,21 | 21,32 | 22,15 | 1.948.100 | | 2003-12-16 | 00:00:00 | 22,15 | 22,16 | 21,29 | 21,38 | 2.268.700 | | 2003-12-17 | 00:00:00 | 21,33 | 21,72 | 21,21 | 21,64 | 1.950.800 | | 2003-12-18 | 00:00:00 | 21,45 | 22,07 | 21,35 | 21,94 | 2.499.900 | | 2003-12-19 | 00:00:00 | 21,75 | 22,04 | 21,46 | 21,73 | 2.994.700 | | 2003-12-22 | 00:00:00 | 22,05 | 22,22 | 21,70 | 21,80 | 2.138.800 | | 2003-12-23 | 00:00:00 | 21,80 | 21,98 | 21,53 | 21,98 | 1.555.500 | | 2003-12-24 | 00:00:00 | 22,03 | 22,24 | 21,90 | 21,99 | 875.900 | | 2003-12-26 | 00:00:00 | 22,20 | 22,50 | 22,16 | 22,49 | 1.174.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
