(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 20,65 | 20,68 | 20,17 | 20,34 | 3.361.400 | | 2004-10-14 | 00:00:00 | 20,56 | 20,72 | 20,36 | 20,39 | 1.353.800 | | 2004-10-15 | 00:00:00 | 20,60 | 20,94 | 20,42 | 20,57 | 2.600.600 | | 2004-10-18 | 00:00:00 | 20,78 | 20,94 | 20,25 | 20,39 | 1.560.100 | | 2004-10-19 | 00:00:00 | 20,52 | 20,92 | 20,47 | 20,81 | 1.731.600 | | 2004-10-20 | 00:00:00 | 21,10 | 21,67 | 21,10 | 21,56 | 2.452.700 | | 2004-10-21 | 00:00:00 | 21,44 | 21,66 | 21,34 | 21,38 | 1.463.100 | | 2004-10-22 | 00:00:00 | 21,40 | 21,81 | 21,32 | 21,77 | 1.890.800 | | 2004-10-25 | 00:00:00 | 22,24 | 22,56 | 22,24 | 22,55 | 3.123.000 | | 2004-10-26 | 00:00:00 | 22,55 | 22,55 | 21,89 | 22,50 | 2.049.900 | | 2004-10-27 | 00:00:00 | 22,45 | 22,62 | 22,14 | 22,17 | 2.432.400 | | 2004-10-28 | 00:00:00 | 22,07 | 22,46 | 21,98 | 22,01 | 1.511.300 | | 2004-10-29 | 00:00:00 | 22,12 | 22,62 | 21,92 | 22,51 | 1.501.000 | | 2004-11-01 | 00:00:00 | 22,49 | 22,50 | 21,85 | 21,87 | 1.964.200 | | 2004-11-02 | 00:00:00 | 21,77 | 21,82 | 21,06 | 21,40 | 2.088.800 | | 2004-11-03 | 00:00:00 | 21,82 | 21,88 | 21,51 | 21,88 | 2.098.800 | | 2004-11-04 | 00:00:00 | 22,23 | 22,65 | 22,17 | 22,26 | 2.071.700 | | 2004-11-05 | 00:00:00 | 22,19 | 22,97 | 22,19 | 22,94 | 2.551.100 | | 2004-11-08 | 00:00:00 | 22,94 | 23,22 | 22,70 | 23,15 | 1.859.100 | | 2004-11-09 | 00:00:00 | 22,97 | 23,30 | 22,90 | 23,17 | 1.666.900 | | 2004-11-10 | 00:00:00 | 23,17 | 23,17 | 22,40 | 22,52 | 2.389.300 | | 2004-11-11 | 00:00:00 | 22,55 | 22,67 | 22,38 | 22,65 | 1.861.900 | | 2004-11-12 | 00:00:00 | 22,78 | 23,24 | 22,67 | 23,21 | 1.734.000 | | 2004-11-15 | 00:00:00 | 23,25 | 23,39 | 22,85 | 22,91 | 1.897.000 | | 2004-11-16 | 00:00:00 | 23,15 | 23,39 | 23,12 | 23,35 | 2.035.700 | | 2004-11-17 | 00:00:00 | 23,77 | 24,11 | 23,67 | 24,11 | 3.980.900 | | 2004-11-18 | 00:00:00 | 24,09 | 24,24 | 23,92 | 24,12 | 3.534.900 | | 2004-11-19 | 00:00:00 | 24,37 | 25,00 | 24,36 | 24,83 | 5.352.900 | | 2004-11-22 | 00:00:00 | 24,90 | 25,39 | 24,90 | 25,39 | 3.828.200 | | 2004-11-23 | 00:00:00 | 25,22 | 25,28 | 24,88 | 24,90 | 4.384.100 | | 2004-11-24 | 00:00:00 | 24,91 | 25,25 | 24,55 | 24,62 | 2.382.200 | | 2004-11-26 | 00:00:00 | 24,78 | 25,43 | 24,78 | 25,34 | 1.481.700 | | 2004-11-29 | 00:00:00 | 25,20 | 25,52 | 25,12 | 25,39 | 2.630.500 | | 2004-11-30 | 00:00:00 | 25,10 | 25,12 | 24,31 | 24,59 | 4.210.600 | | 2004-12-01 | 00:00:00 | 24,62 | 25,00 | 24,60 | 24,90 | 2.980.500 | | 2004-12-02 | 00:00:00 | 24,85 | 24,97 | 23,88 | 24,04 | 2.992.700 | | 2004-12-03 | 00:00:00 | 24,06 | 24,50 | 23,83 | 24,18 | 2.314.900 | | 2004-12-06 | 00:00:00 | 24,06 | 24,07 | 23,61 | 23,76 | 2.212.200 | | 2004-12-07 | 00:00:00 | 23,66 | 24,13 | 23,51 | 23,58 | 2.378.700 | | 2004-12-08 | 00:00:00 | 22,60 | 23,14 | 22,38 | 23,09 | 3.796.100 | | 2004-12-09 | 00:00:00 | 23,09 | 23,55 | 22,81 | 23,51 | 3.198.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
