(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 20,50 | 20,50 | 20,02 | 20,36 | 2.367.600 | | 2004-02-26 | 00:00:00 | 19,91 | 20,45 | 19,84 | 20,32 | 2.940.900 | | 2004-02-27 | 00:00:00 | 20,30 | 20,57 | 20,12 | 20,45 | 2.163.300 | | 2004-03-01 | 00:00:00 | 20,60 | 20,81 | 20,47 | 20,55 | 1.952.500 | | 2004-03-02 | 00:00:00 | 20,38 | 20,45 | 20,01 | 20,02 | 2.366.000 | | 2004-03-03 | 00:00:00 | 19,90 | 20,35 | 19,68 | 20,17 | 2.827.800 | | 2004-03-04 | 00:00:00 | 20,15 | 20,61 | 20,10 | 20,49 | 1.935.000 | | 2004-03-05 | 00:00:00 | 20,71 | 21,18 | 20,71 | 21,18 | 2.531.300 | | 2004-03-08 | 00:00:00 | 21,18 | 21,82 | 21,11 | 21,62 | 4.543.100 | | 2004-03-09 | 00:00:00 | 21,56 | 21,74 | 21,34 | 21,60 | 2.648.500 | | 2004-03-10 | 00:00:00 | 21,40 | 21,47 | 20,84 | 21,04 | 2.875.600 | | 2004-03-11 | 00:00:00 | 21,10 | 21,25 | 20,69 | 21,20 | 3.318.100 | | 2004-03-12 | 00:00:00 | 21,00 | 21,29 | 20,55 | 21,29 | 2.665.000 | | 2004-03-15 | 00:00:00 | 21,29 | 21,42 | 20,87 | 20,87 | 2.853.800 | | 2004-03-16 | 00:00:00 | 21,17 | 21,59 | 21,16 | 21,54 | 2.177.500 | | 2004-03-17 | 00:00:00 | 21,56 | 21,90 | 21,22 | 21,89 | 2.829.600 | | 2004-03-18 | 00:00:00 | 22,00 | 22,50 | 22,00 | 22,16 | 3.891.000 | | 2004-03-19 | 00:00:00 | 22,17 | 22,33 | 22,04 | 22,23 | 3.390.300 | | 2004-03-22 | 00:00:00 | 22,45 | 22,48 | 21,80 | 22,00 | 2.348.400 | | 2004-03-23 | 00:00:00 | 21,99 | 22,39 | 21,87 | 22,31 | 2.178.200 | | 2004-03-24 | 00:00:00 | 21,98 | 22,32 | 21,88 | 22,14 | 2.537.700 | | 2004-03-25 | 00:00:00 | 22,14 | 22,48 | 22,00 | 22,46 | 1.960.600 | | 2004-03-26 | 00:00:00 | 22,62 | 22,84 | 22,50 | 22,76 | 3.235.500 | | 2004-03-29 | 00:00:00 | 23,11 | 23,45 | 22,85 | 23,19 | 3.633.200 | | 2004-03-30 | 00:00:00 | 23,24 | 23,79 | 23,22 | 23,56 | 2.871.000 | | 2004-03-31 | 00:00:00 | 23,65 | 23,89 | 23,55 | 23,78 | 2.558.300 | | 2004-04-01 | 00:00:00 | 23,77 | 24,15 | 23,57 | 23,81 | 2.756.100 | | 2004-04-02 | 00:00:00 | 23,25 | 24,16 | 23,06 | 24,10 | 3.197.400 | | 2004-04-05 | 00:00:00 | 23,80 | 23,84 | 23,35 | 23,35 | 2.691.700 | | 2004-04-06 | 00:00:00 | 23,50 | 23,69 | 23,43 | 23,51 | 1.641.400 | | 2004-04-07 | 00:00:00 | 23,47 | 23,93 | 23,46 | 23,70 | 2.058.800 | | 2004-04-08 | 00:00:00 | 23,35 | 23,57 | 23,30 | 23,49 | 1.391.600 | | 2004-04-12 | 00:00:00 | 23,49 | 23,80 | 23,22 | 23,61 | 1.469.000 | | 2004-04-13 | 00:00:00 | 23,10 | 23,13 | 21,96 | 22,04 | 4.058.100 | | 2004-04-14 | 00:00:00 | 21,70 | 22,08 | 21,36 | 21,43 | 4.461.700 | | 2004-04-15 | 00:00:00 | 21,35 | 21,92 | 21,34 | 21,77 | 2.333.600 | | 2004-04-16 | 00:00:00 | 21,80 | 22,26 | 21,80 | 21,92 | 2.212.800 | | 2004-04-19 | 00:00:00 | 22,00 | 22,07 | 21,26 | 21,53 | 2.349.800 | | 2004-04-20 | 00:00:00 | 21,24 | 21,25 | 20,71 | 20,71 | 2.747.000 | | 2004-04-21 | 00:00:00 | 20,55 | 20,82 | 20,36 | 20,64 | 3.917.000 | | 2004-04-22 | 00:00:00 | 20,72 | 21,25 | 20,61 | 21,23 | 2.664.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
