(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 28,28 | 29,47 | 28,12 | 28,86 | 3.868.500 | | 2005-09-27 | 00:00:00 | 28,76 | 28,77 | 28,00 | 28,40 | 3.076.200 | | 2005-09-28 | 00:00:00 | 28,47 | 29,08 | 28,10 | 28,85 | 3.099.300 | | 2005-09-29 | 00:00:00 | 28,90 | 29,47 | 28,85 | 29,30 | 3.085.800 | | 2005-09-30 | 00:00:00 | 29,30 | 29,47 | 28,92 | 29,05 | 1.738.500 | | 2005-10-03 | 00:00:00 | 28,96 | 29,04 | 28,26 | 28,98 | 2.101.100 | | 2005-10-04 | 00:00:00 | 28,99 | 29,12 | 28,26 | 28,34 | 2.961.900 | | 2005-10-05 | 00:00:00 | 28,30 | 28,30 | 27,56 | 27,66 | 3.571.600 | | 2005-10-06 | 00:00:00 | 27,83 | 28,40 | 27,50 | 27,90 | 3.504.000 | | 2005-10-07 | 00:00:00 | 27,80 | 28,66 | 27,78 | 28,60 | 2.888.900 | | 2005-10-10 | 00:00:00 | 28,60 | 28,79 | 28,16 | 28,48 | 1.479.600 | | 2005-10-11 | 00:00:00 | 28,49 | 28,82 | 28,27 | 28,34 | 2.167.400 | | 2005-10-12 | 00:00:00 | 28,34 | 28,63 | 27,38 | 27,65 | 2.796.900 | | 2005-10-13 | 00:00:00 | 27,40 | 27,41 | 26,70 | 27,27 | 3.020.500 | | 2005-10-14 | 00:00:00 | 26,90 | 27,10 | 26,59 | 26,88 | 2.493.700 | | 2005-10-17 | 00:00:00 | 27,60 | 27,65 | 27,07 | 27,17 | 2.143.000 | | 2005-10-18 | 00:00:00 | 26,80 | 27,03 | 26,44 | 26,48 | 1.789.100 | | 2005-10-19 | 00:00:00 | 26,10 | 26,30 | 25,77 | 26,09 | 3.508.400 | | 2005-10-20 | 00:00:00 | 26,21 | 26,49 | 25,27 | 25,43 | 2.843.400 | | 2005-10-21 | 00:00:00 | 25,50 | 26,55 | 25,45 | 26,40 | 2.646.700 | | 2005-10-24 | 00:00:00 | 26,40 | 26,89 | 26,40 | 26,63 | 2.010.500 | | 2005-10-25 | 00:00:00 | 27,00 | 27,35 | 27,00 | 27,06 | 2.830.700 | | 2005-10-26 | 00:00:00 | 27,20 | 27,73 | 26,20 | 26,20 | 2.541.100 | | 2005-10-27 | 00:00:00 | 26,58 | 26,80 | 26,13 | 26,32 | 1.957.900 | | 2005-10-28 | 00:00:00 | 26,47 | 27,45 | 26,47 | 27,20 | 2.925.500 | | 2005-10-31 | 00:00:00 | 26,29 | 26,30 | 24,68 | 25,25 | 11.948.000 | | 2005-11-01 | 00:00:00 | 25,10 | 25,26 | 24,75 | 25,04 | 6.865.400 | | 2005-11-02 | 00:00:00 | 25,20 | 25,46 | 25,08 | 25,40 | 7.432.400 | | 2005-11-03 | 00:00:00 | 25,40 | 25,55 | 24,96 | 24,99 | 4.749.000 | | 2005-11-04 | 00:00:00 | 25,20 | 25,32 | 24,58 | 24,92 | 3.591.800 | | 2005-11-07 | 00:00:00 | 24,93 | 25,32 | 24,84 | 25,22 | 3.204.100 | | 2005-11-08 | 00:00:00 | 25,15 | 25,36 | 24,95 | 25,24 | 4.249.600 | | 2005-11-09 | 00:00:00 | 25,30 | 25,90 | 25,20 | 25,83 | 5.166.200 | | 2005-11-10 | 00:00:00 | 25,95 | 25,96 | 25,32 | 25,56 | 3.307.000 | | 2005-11-11 | 00:00:00 | 25,59 | 26,14 | 25,24 | 26,11 | 3.271.400 | | 2005-11-14 | 00:00:00 | 25,97 | 26,23 | 25,60 | 25,66 | 1.798.500 | | 2005-11-15 | 00:00:00 | 25,64 | 26,12 | 25,27 | 25,27 | 1.632.500 | | 2005-11-16 | 00:00:00 | 25,66 | 26,57 | 25,66 | 26,49 | 4.420.900 | | 2005-11-17 | 00:00:00 | 26,95 | 27,27 | 26,69 | 26,90 | 3.957.600 | | 2005-11-18 | 00:00:00 | 26,90 | 26,90 | 26,38 | 26,80 | 2.433.500 | | 2005-11-21 | 00:00:00 | 27,18 | 27,43 | 26,60 | 27,43 | 2.357.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
