(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 27,18 | 27,43 | 26,60 | 27,43 | 2.357.500 | | 2005-11-22 | 00:00:00 | 27,51 | 27,96 | 27,30 | 27,81 | 4.868.500 | | 2005-11-23 | 00:00:00 | 27,51 | 27,63 | 27,11 | 27,14 | 2.607.300 | | 2005-11-25 | 00:00:00 | 27,53 | 27,69 | 27,30 | 27,43 | 1.154.400 | | 2005-11-28 | 00:00:00 | 27,42 | 27,62 | 27,14 | 27,19 | 1.932.600 | | 2005-11-29 | 00:00:00 | 27,15 | 27,32 | 26,63 | 27,02 | 2.844.600 | | 2005-11-30 | 00:00:00 | 26,70 | 26,98 | 26,46 | 26,61 | 3.043.200 | | 2005-12-01 | 00:00:00 | 26,88 | 27,21 | 26,80 | 27,08 | 4.291.400 | | 2005-12-02 | 00:00:00 | 26,96 | 27,20 | 26,52 | 26,63 | 2.992.500 | | 2005-12-05 | 00:00:00 | 26,65 | 26,85 | 26,36 | 26,55 | 2.605.900 | | 2005-12-06 | 00:00:00 | 26,45 | 27,18 | 26,41 | 26,99 | 4.294.300 | | 2005-12-07 | 00:00:00 | 27,23 | 27,85 | 27,20 | 27,81 | 4.462.700 | | 2005-12-08 | 00:00:00 | 27,67 | 28,47 | 27,61 | 28,20 | 4.472.300 | | 2005-12-09 | 00:00:00 | 28,60 | 28,64 | 27,76 | 27,77 | 4.944.400 | | 2005-12-12 | 00:00:00 | 28,42 | 28,46 | 27,42 | 27,60 | 5.105.400 | | 2005-12-13 | 00:00:00 | 27,35 | 27,60 | 27,15 | 27,50 | 2.909.800 | | 2005-12-14 | 00:00:00 | 27,30 | 27,30 | 26,83 | 26,84 | 2.786.000 | | 2005-12-15 | 00:00:00 | 26,90 | 27,08 | 26,77 | 26,90 | 2.364.500 | | 2005-12-16 | 00:00:00 | 26,90 | 27,15 | 26,83 | 27,06 | 2.744.900 | | 2005-12-19 | 00:00:00 | 27,30 | 27,52 | 26,84 | 26,84 | 2.170.500 | | 2005-12-20 | 00:00:00 | 26,99 | 27,10 | 26,31 | 26,85 | 3.138.800 | | 2005-12-21 | 00:00:00 | 26,83 | 27,49 | 26,69 | 27,22 | 2.898.400 | | 2005-12-22 | 00:00:00 | 27,22 | 27,31 | 26,36 | 27,12 | 11.542.500 | | 2005-12-23 | 00:00:00 | 27,15 | 27,50 | 27,09 | 27,21 | 4.321.100 | | 2005-12-27 | 00:00:00 | 27,70 | 27,70 | 27,21 | 27,32 | 3.356.100 | | 2005-12-28 | 00:00:00 | 27,70 | 27,77 | 27,28 | 27,55 | 4.152.200 | | 2005-12-29 | 00:00:00 | 27,57 | 28,39 | 27,56 | 28,30 | 4.673.200 | | 2005-12-30 | 00:00:00 | 28,25 | 28,25 | 27,79 | 27,87 | 1.851.700 | | 2006-01-03 | 00:00:00 | 28,14 | 28,82 | 28,13 | 28,82 | 6.645.300 | | 2006-01-04 | 00:00:00 | 28,61 | 29,60 | 28,61 | 29,60 | 6.796.300 | | 2006-01-05 | 00:00:00 | 28,84 | 29,31 | 28,75 | 29,25 | 5.674.400 | | 2006-01-06 | 00:00:00 | 29,45 | 30,08 | 29,45 | 30,06 | 5.211.100 | | 2006-01-09 | 00:00:00 | 29,70 | 30,46 | 29,46 | 30,00 | 5.475.400 | | 2006-01-10 | 00:00:00 | 29,35 | 29,79 | 29,32 | 29,57 | 7.027.500 | | 2006-01-11 | 00:00:00 | 29,76 | 29,77 | 29,09 | 29,19 | 3.627.300 | | 2006-01-12 | 00:00:00 | 28,90 | 29,34 | 28,58 | 29,14 | 5.141.600 | | 2006-01-13 | 00:00:00 | 29,14 | 29,87 | 28,96 | 29,77 | 5.780.700 | | 2006-01-17 | 00:00:00 | 29,95 | 30,23 | 29,61 | 29,85 | 5.823.000 | | 2006-01-18 | 00:00:00 | 29,40 | 29,48 | 28,94 | 29,14 | 5.583.700 | | 2006-01-19 | 00:00:00 | 29,52 | 30,39 | 29,37 | 30,35 | 5.338.800 | | 2006-01-20 | 00:00:00 | 30,40 | 30,57 | 29,94 | 30,00 | 13.594.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
