(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 22,20 | 22,50 | 22,16 | 22,49 | 1.174.500 | | 2003-12-29 | 00:00:00 | 22,60 | 22,93 | 22,60 | 22,93 | 2.225.300 | | 2003-12-30 | 00:00:00 | 23,00 | 23,15 | 22,90 | 23,00 | 1.950.300 | | 2003-12-31 | 00:00:00 | 23,00 | 23,10 | 22,43 | 22,71 | 1.559.400 | | 2004-01-02 | 00:00:00 | 22,79 | 23,19 | 22,73 | 22,98 | 1.336.300 | | 2004-01-05 | 00:00:00 | 23,45 | 23,70 | 23,31 | 23,40 | 2.954.000 | | 2004-01-06 | 00:00:00 | 23,50 | 23,53 | 22,77 | 22,95 | 2.692.400 | | 2004-01-07 | 00:00:00 | 22,95 | 23,00 | 22,57 | 22,72 | 2.256.500 | | 2004-01-08 | 00:00:00 | 22,73 | 22,92 | 22,50 | 22,62 | 2.478.800 | | 2004-01-09 | 00:00:00 | 22,62 | 22,95 | 22,59 | 22,64 | 2.161.800 | | 2004-01-12 | 00:00:00 | 22,60 | 22,70 | 22,16 | 22,35 | 1.577.600 | | 2004-01-13 | 00:00:00 | 22,28 | 22,54 | 22,00 | 22,03 | 1.908.800 | | 2004-01-14 | 00:00:00 | 21,55 | 21,69 | 21,11 | 21,26 | 3.523.900 | | 2004-01-15 | 00:00:00 | 20,90 | 20,96 | 20,43 | 20,56 | 5.809.800 | | 2004-01-16 | 00:00:00 | 20,74 | 20,91 | 20,40 | 20,82 | 2.937.900 | | 2004-01-20 | 00:00:00 | 21,10 | 21,45 | 20,96 | 21,12 | 3.495.400 | | 2004-01-21 | 00:00:00 | 21,00 | 21,32 | 20,75 | 21,02 | 2.210.900 | | 2004-01-22 | 00:00:00 | 20,98 | 21,17 | 20,42 | 20,42 | 2.598.700 | | 2004-01-23 | 00:00:00 | 20,46 | 20,50 | 20,18 | 20,20 | 2.802.800 | | 2004-01-26 | 00:00:00 | 20,20 | 20,27 | 19,75 | 19,94 | 3.299.200 | | 2004-01-27 | 00:00:00 | 20,17 | 20,80 | 20,09 | 20,44 | 2.844.000 | | 2004-01-28 | 00:00:00 | 20,40 | 20,81 | 19,69 | 19,73 | 4.707.500 | | 2004-01-29 | 00:00:00 | 19,73 | 19,82 | 19,15 | 19,34 | 3.833.300 | | 2004-01-30 | 00:00:00 | 19,45 | 19,75 | 19,23 | 19,70 | 2.812.600 | | 2004-02-02 | 00:00:00 | 19,60 | 19,95 | 19,32 | 19,95 | 2.867.400 | | 2004-02-03 | 00:00:00 | 20,06 | 20,15 | 19,68 | 19,85 | 2.856.000 | | 2004-02-04 | 00:00:00 | 19,85 | 20,06 | 19,59 | 19,67 | 2.549.800 | | 2004-02-05 | 00:00:00 | 19,61 | 20,70 | 19,00 | 19,89 | 1.836.200 | | 2004-02-06 | 00:00:00 | 20,30 | 20,63 | 20,18 | 20,62 | 2.470.900 | | 2004-02-09 | 00:00:00 | 20,72 | 20,89 | 20,46 | 20,89 | 2.081.300 | | 2004-02-10 | 00:00:00 | 20,95 | 21,10 | 20,57 | 20,70 | 2.096.400 | | 2004-02-11 | 00:00:00 | 20,62 | 21,49 | 20,55 | 21,35 | 2.912.400 | | 2004-02-12 | 00:00:00 | 21,40 | 21,47 | 20,83 | 20,83 | 2.175.600 | | 2004-02-13 | 00:00:00 | 20,91 | 21,23 | 20,51 | 20,98 | 2.635.900 | | 2004-02-17 | 00:00:00 | 21,35 | 21,50 | 21,10 | 21,50 | 1.964.300 | | 2004-02-18 | 00:00:00 | 21,40 | 21,47 | 20,51 | 20,56 | 2.153.200 | | 2004-02-19 | 00:00:00 | 20,60 | 20,70 | 20,35 | 20,55 | 2.267.500 | | 2004-02-20 | 00:00:00 | 20,33 | 20,33 | 19,84 | 20,08 | 3.183.300 | | 2004-02-23 | 00:00:00 | 20,15 | 20,18 | 19,90 | 19,95 | 1.809.200 | | 2004-02-24 | 00:00:00 | 20,34 | 20,77 | 20,24 | 20,59 | 2.484.500 | | 2004-02-25 | 00:00:00 | 20,50 | 20,50 | 20,02 | 20,36 | 2.367.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
