(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 23,50 | 23,71 | 22,83 | 22,89 | 2.056.800 | | 2005-06-03 | 00:00:00 | 22,94 | 23,44 | 22,86 | 23,20 | 1.553.300 | | 2005-06-06 | 00:00:00 | 23,55 | 23,56 | 22,95 | 23,01 | 1.176.400 | | 2005-06-07 | 00:00:00 | 22,76 | 22,87 | 22,55 | 22,59 | 1.967.800 | | 2005-06-08 | 00:00:00 | 22,65 | 23,13 | 22,60 | 22,70 | 1.353.100 | | 2005-06-09 | 00:00:00 | 22,63 | 22,78 | 22,44 | 22,77 | 1.702.600 | | 2005-06-10 | 00:00:00 | 22,77 | 23,51 | 22,50 | 23,47 | 2.678.200 | | 2005-06-13 | 00:00:00 | 23,50 | 23,80 | 23,31 | 23,45 | 1.708.400 | | 2005-06-14 | 00:00:00 | 23,29 | 23,36 | 23,00 | 23,14 | 1.674.500 | | 2005-06-15 | 00:00:00 | 23,22 | 23,78 | 23,22 | 23,61 | 1.519.000 | | 2005-06-16 | 00:00:00 | 24,20 | 24,63 | 24,14 | 24,51 | 2.749.400 | | 2005-06-17 | 00:00:00 | 25,10 | 25,10 | 24,52 | 24,73 | 2.569.300 | | 2005-06-20 | 00:00:00 | 24,81 | 24,85 | 24,25 | 24,32 | 1.483.600 | | 2005-06-21 | 00:00:00 | 24,23 | 24,61 | 23,97 | 24,39 | 1.254.200 | | 2005-06-22 | 00:00:00 | 24,22 | 24,58 | 24,16 | 24,48 | 1.182.400 | | 2005-06-23 | 00:00:00 | 24,70 | 25,08 | 24,65 | 24,75 | 2.114.700 | | 2005-06-24 | 00:00:00 | 24,76 | 25,17 | 24,74 | 24,92 | 1.760.100 | | 2005-06-27 | 00:00:00 | 24,95 | 24,95 | 24,58 | 24,60 | 1.497.900 | | 2005-06-28 | 00:00:00 | 24,50 | 24,81 | 24,35 | 24,70 | 1.166.700 | | 2005-06-29 | 00:00:00 | 24,71 | 25,80 | 24,71 | 25,80 | 3.245.200 | | 2005-06-30 | 00:00:00 | 25,82 | 25,90 | 24,89 | 25,03 | 2.379.700 | | 2005-07-01 | 00:00:00 | 25,25 | 25,37 | 24,62 | 25,28 | 1.703.100 | | 2005-07-05 | 00:00:00 | 24,42 | 24,43 | 24,02 | 24,18 | 2.671.300 | | 2005-07-06 | 00:00:00 | 24,30 | 24,55 | 24,30 | 24,39 | 1.260.800 | | 2005-07-07 | 00:00:00 | 24,58 | 24,73 | 24,40 | 24,59 | 1.708.300 | | 2005-07-08 | 00:00:00 | 24,62 | 24,89 | 24,46 | 24,56 | 845.900 | | 2005-07-11 | 00:00:00 | 24,60 | 25,08 | 24,60 | 24,91 | 1.249.000 | | 2005-07-12 | 00:00:00 | 25,01 | 25,20 | 24,68 | 24,70 | 1.451.900 | | 2005-07-13 | 00:00:00 | 24,51 | 24,60 | 24,28 | 24,53 | 1.268.300 | | 2005-07-14 | 00:00:00 | 24,55 | 24,71 | 24,03 | 24,03 | 1.489.300 | | 2005-07-15 | 00:00:00 | 24,03 | 24,07 | 23,55 | 23,75 | 2.026.800 | | 2005-07-18 | 00:00:00 | 23,74 | 23,85 | 23,53 | 23,55 | 1.362.100 | | 2005-07-19 | 00:00:00 | 23,43 | 23,83 | 23,35 | 23,81 | 1.387.200 | | 2005-07-20 | 00:00:00 | 24,09 | 24,33 | 23,86 | 24,10 | 1.684.900 | | 2005-07-21 | 00:00:00 | 24,49 | 24,80 | 24,28 | 24,65 | 2.103.100 | | 2005-07-22 | 00:00:00 | 24,79 | 24,84 | 24,48 | 24,70 | 1.274.500 | | 2005-07-25 | 00:00:00 | 24,75 | 24,77 | 24,55 | 24,67 | 1.243.200 | | 2005-07-26 | 00:00:00 | 24,50 | 24,50 | 24,15 | 24,36 | 1.761.000 | | 2005-07-27 | 00:00:00 | 24,41 | 24,57 | 24,21 | 24,40 | 1.481.100 | | 2005-07-28 | 00:00:00 | 24,40 | 24,50 | 24,21 | 24,36 | 2.029.000 | | 2005-07-29 | 00:00:00 | 24,69 | 24,81 | 24,49 | 24,50 | 1.391.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
