(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 23,93 | 24,07 | 23,79 | 24,07 | 1.699.500 | | 2005-04-07 | 00:00:00 | 24,10 | 24,50 | 24,05 | 24,06 | 2.202.800 | | 2005-04-08 | 00:00:00 | 24,00 | 24,17 | 23,80 | 23,89 | 1.345.700 | | 2005-04-11 | 00:00:00 | 23,99 | 24,03 | 23,55 | 23,69 | 1.662.600 | | 2005-04-12 | 00:00:00 | 23,60 | 23,74 | 23,26 | 23,53 | 1.678.300 | | 2005-04-13 | 00:00:00 | 23,52 | 23,66 | 23,37 | 23,56 | 1.631.000 | | 2005-04-14 | 00:00:00 | 23,13 | 23,22 | 22,51 | 22,63 | 3.935.800 | | 2005-04-15 | 00:00:00 | 22,65 | 22,94 | 22,41 | 22,41 | 2.280.400 | | 2005-04-18 | 00:00:00 | 22,42 | 22,77 | 22,41 | 22,61 | 2.141.700 | | 2005-04-19 | 00:00:00 | 22,66 | 23,01 | 22,55 | 23,01 | 2.687.800 | | 2005-04-20 | 00:00:00 | 22,85 | 23,05 | 22,58 | 22,75 | 1.919.700 | | 2005-04-21 | 00:00:00 | 22,60 | 22,75 | 22,42 | 22,54 | 2.010.400 | | 2005-04-22 | 00:00:00 | 22,66 | 22,77 | 22,54 | 22,60 | 1.395.400 | | 2005-04-25 | 00:00:00 | 22,61 | 22,70 | 22,37 | 22,68 | 1.261.500 | | 2005-04-26 | 00:00:00 | 22,90 | 22,91 | 22,53 | 22,57 | 1.196.800 | | 2005-04-27 | 00:00:00 | 22,45 | 22,46 | 21,67 | 21,89 | 3.362.500 | | 2005-04-28 | 00:00:00 | 21,93 | 22,03 | 21,51 | 21,81 | 2.283.500 | | 2005-04-29 | 00:00:00 | 22,05 | 22,52 | 21,92 | 22,32 | 1.777.000 | | 2005-05-02 | 00:00:00 | 22,29 | 22,55 | 22,08 | 22,52 | 1.229.600 | | 2005-05-03 | 00:00:00 | 22,52 | 22,84 | 22,41 | 22,76 | 1.634.600 | | 2005-05-04 | 00:00:00 | 22,94 | 23,26 | 22,91 | 23,20 | 1.669.100 | | 2005-05-05 | 00:00:00 | 23,20 | 23,25 | 23,01 | 23,14 | 1.345.400 | | 2005-05-06 | 00:00:00 | 23,00 | 23,14 | 22,77 | 23,10 | 1.187.600 | | 2005-05-09 | 00:00:00 | 23,15 | 23,25 | 22,95 | 23,12 | 898.000 | | 2005-05-10 | 00:00:00 | 23,18 | 23,34 | 22,79 | 22,79 | 1.238.000 | | 2005-05-11 | 00:00:00 | 22,80 | 22,93 | 22,46 | 22,52 | 1.818.200 | | 2005-05-12 | 00:00:00 | 22,44 | 22,44 | 21,63 | 21,74 | 3.267.400 | | 2005-05-13 | 00:00:00 | 21,66 | 21,81 | 21,51 | 21,55 | 1.922.700 | | 2005-05-16 | 00:00:00 | 21,37 | 21,60 | 21,07 | 21,38 | 2.127.900 | | 2005-05-17 | 00:00:00 | 21,37 | 21,82 | 21,37 | 21,72 | 1.930.600 | | 2005-05-18 | 00:00:00 | 21,91 | 22,24 | 21,80 | 22,01 | 1.607.900 | | 2005-05-19 | 00:00:00 | 21,92 | 22,09 | 21,67 | 22,02 | 1.056.400 | | 2005-05-20 | 00:00:00 | 21,90 | 21,90 | 21,55 | 21,62 | 1.437.500 | | 2005-05-23 | 00:00:00 | 21,55 | 22,02 | 21,55 | 21,90 | 934.800 | | 2005-05-24 | 00:00:00 | 22,09 | 22,50 | 22,02 | 22,43 | 1.504.200 | | 2005-05-25 | 00:00:00 | 22,55 | 22,69 | 22,41 | 22,61 | 1.455.500 | | 2005-05-26 | 00:00:00 | 22,50 | 22,57 | 22,14 | 22,14 | 1.000.900 | | 2005-05-27 | 00:00:00 | 22,30 | 23,10 | 22,30 | 22,99 | 2.077.200 | | 2005-05-31 | 00:00:00 | 22,60 | 23,11 | 22,47 | 22,99 | 2.384.400 | | 2005-06-01 | 00:00:00 | 22,87 | 23,37 | 22,83 | 23,27 | 1.855.200 | | 2005-06-02 | 00:00:00 | 23,50 | 23,71 | 22,83 | 22,89 | 2.056.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
