(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 | | 2004-04-22 | 00:00:00 | 20,72 | 21,25 | 20,61 | 21,23 | 2.664.600 | | 2004-04-23 | 00:00:00 | 21,21 | 21,21 | 20,81 | 20,86 | 1.223.300 | | 2004-04-26 | 00:00:00 | 21,06 | 21,34 | 20,80 | 20,83 | 1.763.200 | | 2004-04-27 | 00:00:00 | 20,83 | 20,84 | 20,18 | 20,28 | 2.763.700 | | 2004-04-28 | 00:00:00 | 19,49 | 19,61 | 19,02 | 19,02 | 4.623.700 | | 2004-04-29 | 00:00:00 | 19,02 | 19,60 | 19,02 | 19,20 | 4.005.700 | | 2004-04-30 | 00:00:00 | 19,46 | 19,52 | 19,11 | 19,23 | 3.549.500 | | 2004-05-03 | 00:00:00 | 19,00 | 19,30 | 18,95 | 19,16 | 2.396.600 | | 2004-05-04 | 00:00:00 | 19,64 | 20,17 | 19,62 | 20,14 | 2.659.900 | | 2004-05-05 | 00:00:00 | 20,27 | 20,64 | 19,68 | 19,72 | 2.081.100 | | 2004-05-06 | 00:00:00 | 19,58 | 19,58 | 19,20 | 19,32 | 2.093.700 | | 2004-05-07 | 00:00:00 | 19,15 | 19,15 | 18,35 | 18,38 | 3.936.600 | | 2004-05-10 | 00:00:00 | 18,10 | 18,88 | 18,04 | 18,62 | 2.846.600 | | 2004-05-11 | 00:00:00 | 18,60 | 19,06 | 18,36 | 19,05 | 2.028.100 | | 2004-05-12 | 00:00:00 | 19,29 | 19,45 | 18,59 | 18,83 | 2.503.400 | | 2004-05-13 | 00:00:00 | 18,88 | 18,94 | 18,47 | 18,64 | 1.603.300 | | 2004-05-14 | 00:00:00 | 18,70 | 18,95 | 18,66 | 18,79 | 1.781.700 | | 2004-05-17 | 00:00:00 | 19,29 | 19,49 | 18,87 | 18,89 | 2.651.600 | | 2004-05-18 | 00:00:00 | 19,02 | 19,49 | 18,87 | 19,44 | 1.811.000 | | 2004-05-19 | 00:00:00 | 19,80 | 20,03 | 19,65 | 19,80 | 2.372.300 | | 2004-05-20 | 00:00:00 | 19,66 | 19,79 | 19,49 | 19,65 | 1.551.800 | | 2004-05-21 | 00:00:00 | 19,95 | 20,05 | 19,80 | 19,88 | 1.740.800 | | 2004-05-24 | 00:00:00 | 19,89 | 20,20 | 19,72 | 20,17 | 1.591.800 | | 2004-05-25 | 00:00:00 | 20,32 | 20,74 | 20,22 | 20,53 | 3.351.200 | | 2004-05-26 | 00:00:00 | 20,62 | 20,95 | 20,43 | 20,62 | 2.280.800 | | 2004-05-27 | 00:00:00 | 21,00 | 21,24 | 20,90 | 20,99 | 3.776.900 | | 2004-05-28 | 00:00:00 | 20,86 | 20,93 | 20,67 | 20,67 | 1.521.900 | | 2004-06-01 | 00:00:00 | 20,89 | 20,98 | 20,48 | 20,52 | 2.033.100 | | 2004-06-02 | 00:00:00 | 20,50 | 20,66 | 20,16 | 20,42 | 1.782.300 | | 2004-06-03 | 00:00:00 | 20,53 | 20,58 | 20,00 | 20,00 | 1.211.600 | | 2004-06-04 | 00:00:00 | 20,04 | 20,38 | 20,03 | 20,23 | 1.602.500 | | 2004-06-07 | 00:00:00 | 20,53 | 20,62 | 20,44 | 20,48 | 1.334.500 | | 2004-06-08 | 00:00:00 | 20,50 | 20,53 | 20,12 | 20,28 | 1.140.700 | | 2004-06-09 | 00:00:00 | 20,05 | 20,16 | 19,29 | 19,32 | 2.528.100 | | 2004-06-10 | 00:00:00 | 19,36 | 19,61 | 19,07 | 19,20 | 3.028.700 | | 2004-06-14 | 00:00:00 | 18,95 | 19,09 | 18,64 | 18,76 | 1.886.300 | | 2004-06-15 | 00:00:00 | 18,95 | 19,34 | 18,95 | 19,26 | 1.944.100 | | 2004-06-16 | 00:00:00 | 19,06 | 19,43 | 18,86 | 19,33 | 1.372.300 | | 2004-06-17 | 00:00:00 | 19,51 | 19,83 | 19,42 | 19,58 | 1.652.900 | | 2004-06-18 | 00:00:00 | 20,02 | 20,18 | 19,64 | 19,76 | 2.203.500 | | 2004-06-21 | 00:00:00 | 19,89 | 19,89 | 19,45 | 19,70 | 1.184.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
