(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 | | 2005-07-29 | 00:00:00 | 24,69 | 24,81 | 24,49 | 24,50 | 1.391.900 | | 2005-08-01 | 00:00:00 | 24,75 | 24,87 | 24,46 | 24,60 | 721.200 | | 2005-08-02 | 00:00:00 | 24,70 | 25,38 | 24,70 | 25,20 | 2.274.200 | | 2005-08-03 | 00:00:00 | 25,50 | 26,07 | 25,40 | 25,98 | 3.875.400 | | 2005-08-04 | 00:00:00 | 26,05 | 26,68 | 26,02 | 26,16 | 3.190.600 | | 2005-08-05 | 00:00:00 | 26,18 | 26,18 | 25,91 | 26,11 | 2.181.700 | | 2005-08-08 | 00:00:00 | 26,06 | 26,62 | 26,03 | 26,19 | 1.992.600 | | 2005-08-09 | 00:00:00 | 26,07 | 26,25 | 25,86 | 26,14 | 1.457.400 | | 2005-08-10 | 00:00:00 | 26,32 | 26,65 | 26,16 | 26,47 | 1.586.600 | | 2005-08-11 | 00:00:00 | 26,85 | 27,63 | 26,85 | 27,40 | 3.458.100 | | 2005-08-12 | 00:00:00 | 27,75 | 27,97 | 27,28 | 27,51 | 2.872.100 | | 2005-08-15 | 00:00:00 | 27,31 | 27,33 | 26,91 | 27,08 | 1.655.200 | | 2005-08-16 | 00:00:00 | 27,04 | 27,32 | 26,69 | 26,82 | 2.150.000 | | 2005-08-17 | 00:00:00 | 26,45 | 26,69 | 26,27 | 26,31 | 3.236.400 | | 2005-08-18 | 00:00:00 | 26,28 | 26,43 | 26,02 | 26,29 | 2.394.600 | | 2005-08-19 | 00:00:00 | 26,29 | 26,38 | 26,02 | 26,25 | 1.411.300 | | 2005-08-22 | 00:00:00 | 26,67 | 26,74 | 25,95 | 26,28 | 1.675.800 | | 2005-08-23 | 00:00:00 | 26,51 | 26,74 | 26,18 | 26,22 | 1.116.200 | | 2005-08-24 | 00:00:00 | 26,27 | 26,52 | 25,52 | 25,55 | 2.809.500 | | 2005-08-25 | 00:00:00 | 25,90 | 26,22 | 25,74 | 26,05 | 2.669.000 | | 2005-08-26 | 00:00:00 | 26,05 | 26,35 | 25,85 | 25,94 | 1.740.000 | | 2005-08-29 | 00:00:00 | 26,16 | 26,41 | 26,01 | 26,14 | 1.658.300 | | 2005-08-30 | 00:00:00 | 25,65 | 25,91 | 25,22 | 25,68 | 2.209.200 | | 2005-08-31 | 00:00:00 | 25,74 | 26,25 | 25,56 | 26,22 | 1.852.200 | | 2005-09-01 | 00:00:00 | 26,69 | 27,56 | 26,60 | 27,31 | 3.380.700 | | 2005-09-02 | 00:00:00 | 27,24 | 27,58 | 26,91 | 27,36 | 2.889.900 | | 2005-09-06 | 00:00:00 | 27,49 | 27,57 | 27,13 | 27,20 | 1.905.200 | | 2005-09-07 | 00:00:00 | 27,08 | 27,52 | 27,08 | 27,21 | 1.620.200 | | 2005-09-08 | 00:00:00 | 27,46 | 27,87 | 27,46 | 27,69 | 2.755.100 | | 2005-09-09 | 00:00:00 | 27,77 | 27,98 | 27,77 | 27,86 | 3.343.700 | | 2005-09-12 | 00:00:00 | 27,83 | 27,84 | 27,50 | 27,82 | 2.269.800 | | 2005-09-13 | 00:00:00 | 27,73 | 27,73 | 27,04 | 27,09 | 2.792.400 | | 2005-09-14 | 00:00:00 | 27,39 | 27,71 | 27,31 | 27,59 | 2.972.000 | | 2005-09-15 | 00:00:00 | 27,99 | 28,19 | 27,59 | 28,07 | 3.551.500 | | 2005-09-16 | 00:00:00 | 28,48 | 29,02 | 28,48 | 29,00 | 4.985.400 | | 2005-09-19 | 00:00:00 | 29,58 | 29,96 | 28,75 | 28,82 | 5.702.200 | | 2005-09-20 | 00:00:00 | 28,85 | 29,18 | 28,20 | 28,35 | 3.061.500 | | 2005-09-21 | 00:00:00 | 28,65 | 29,20 | 28,65 | 29,05 | 2.937.600 | | 2005-09-22 | 00:00:00 | 28,91 | 28,91 | 28,33 | 28,73 | 2.381.500 | | 2005-09-23 | 00:00:00 | 28,17 | 28,75 | 27,88 | 28,68 | 2.742.800 | | 2005-09-26 | 00:00:00 | 28,28 | 29,47 | 28,12 | 28,86 | 3.868.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
