(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 18,94 | 19,29 | 18,88 | 19,21 | 1.020.300 | | 2004-08-18 | 00:00:00 | 19,10 | 19,44 | 19,01 | 19,25 | 1.222.500 | | 2004-08-19 | 00:00:00 | 19,50 | 20,09 | 19,50 | 19,97 | 2.438.100 | | 2004-08-20 | 00:00:00 | 20,13 | 20,46 | 19,90 | 20,30 | 2.352.500 | | 2004-08-23 | 00:00:00 | 20,05 | 20,12 | 19,58 | 19,75 | 1.187.600 | | 2004-08-24 | 00:00:00 | 19,65 | 19,80 | 18,49 | 19,49 | 1.073.800 | | 2004-08-25 | 00:00:00 | 19,59 | 19,98 | 19,56 | 19,89 | 1.010.700 | | 2004-08-26 | 00:00:00 | 19,82 | 19,90 | 19,60 | 19,60 | 1.356.200 | | 2004-08-27 | 00:00:00 | 19,75 | 19,90 | 19,51 | 19,90 | 1.517.900 | | 2004-08-30 | 00:00:00 | 20,01 | 20,10 | 19,45 | 19,45 | 1.503.300 | | 2004-08-31 | 00:00:00 | 19,48 | 20,04 | 19,46 | 20,00 | 1.320.500 | | 2004-09-01 | 00:00:00 | 20,00 | 20,25 | 19,77 | 20,25 | 1.071.000 | | 2004-09-02 | 00:00:00 | 20,20 | 20,20 | 19,87 | 19,98 | 1.153.300 | | 2004-09-03 | 00:00:00 | 19,79 | 19,94 | 19,62 | 19,76 | 1.024.600 | | 2004-09-07 | 00:00:00 | 19,65 | 19,76 | 19,54 | 19,59 | 1.256.700 | | 2004-09-08 | 00:00:00 | 19,34 | 19,66 | 19,31 | 19,39 | 1.335.100 | | 2004-09-09 | 00:00:00 | 19,40 | 19,61 | 19,35 | 19,49 | 1.265.900 | | 2004-09-10 | 00:00:00 | 19,58 | 19,85 | 19,35 | 19,37 | 1.670.400 | | 2004-09-13 | 00:00:00 | 19,38 | 19,77 | 19,27 | 19,60 | 1.211.400 | | 2004-09-14 | 00:00:00 | 19,75 | 19,95 | 19,64 | 19,86 | 1.066.500 | | 2004-09-15 | 00:00:00 | 19,72 | 19,77 | 19,59 | 19,59 | 614.700 | | 2004-09-16 | 00:00:00 | 19,60 | 19,64 | 19,38 | 19,45 | 1.041.200 | | 2004-09-17 | 00:00:00 | 19,35 | 19,50 | 19,21 | 19,40 | 1.656.000 | | 2004-09-20 | 00:00:00 | 19,24 | 19,52 | 19,24 | 19,38 | 977.500 | | 2004-09-21 | 00:00:00 | 19,56 | 19,89 | 19,54 | 19,88 | 1.809.700 | | 2004-09-22 | 00:00:00 | 19,75 | 19,92 | 19,71 | 19,86 | 1.592.300 | | 2004-09-23 | 00:00:00 | 20,04 | 20,11 | 19,83 | 19,86 | 1.518.600 | | 2004-09-24 | 00:00:00 | 19,86 | 20,19 | 19,85 | 19,94 | 1.499.700 | | 2004-09-27 | 00:00:00 | 20,05 | 20,19 | 19,90 | 20,00 | 1.265.400 | | 2004-09-28 | 00:00:00 | 20,27 | 20,49 | 20,23 | 20,27 | 2.742.100 | | 2004-09-29 | 00:00:00 | 20,35 | 20,52 | 20,22 | 20,50 | 2.483.700 | | 2004-09-30 | 00:00:00 | 20,75 | 21,15 | 20,74 | 21,04 | 3.999.400 | | 2004-10-01 | 00:00:00 | 21,05 | 21,05 | 20,78 | 21,05 | 1.532.200 | | 2004-10-04 | 00:00:00 | 20,49 | 21,08 | 20,49 | 21,05 | 1.912.000 | | 2004-10-05 | 00:00:00 | 21,14 | 21,72 | 21,08 | 21,68 | 3.048.100 | | 2004-10-06 | 00:00:00 | 21,66 | 22,00 | 21,61 | 21,81 | 2.278.400 | | 2004-10-07 | 00:00:00 | 21,88 | 21,98 | 21,52 | 21,52 | 1.487.500 | | 2004-10-08 | 00:00:00 | 22,00 | 22,04 | 21,63 | 21,68 | 1.665.300 | | 2004-10-11 | 00:00:00 | 21,69 | 21,69 | 21,36 | 21,63 | 1.149.100 | | 2004-10-12 | 00:00:00 | 21,15 | 21,35 | 20,98 | 20,98 | 1.485.600 | | 2004-10-13 | 00:00:00 | 20,65 | 20,68 | 20,17 | 20,34 | 3.361.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
