(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 | | 2000-06-23 | 00:00:00 | 17,75 | 17,81 | 17,25 | 17,44 | 945.500 | | 2000-06-26 | 00:00:00 | 17,38 | 17,69 | 17,38 | 17,44 | 489.400 | | 2000-06-27 | 00:00:00 | 17,38 | 17,75 | 17,31 | 17,69 | 1.036.000 | | 2000-06-28 | 00:00:00 | 17,88 | 18,62 | 17,75 | 18,52 | 1.886.900 | | 2000-06-29 | 00:00:00 | 18,19 | 18,44 | 17,75 | 17,81 | 1.115.400 | | 2000-06-30 | 00:00:00 | 17,88 | 18,25 | 17,62 | 18,17 | 791.100 | | 2000-07-03 | 00:00:00 | 18,19 | 18,25 | 18,00 | 18,12 | 237.700 | | 2000-07-05 | 00:00:00 | 17,88 | 17,88 | 17,44 | 17,44 | 1.207.900 | | 2000-07-06 | 00:00:00 | 17,50 | 17,75 | 17,44 | 17,50 | 699.800 | | 2000-07-07 | 00:00:00 | 17,44 | 17,56 | 17,19 | 17,50 | 663.700 | | 2000-07-10 | 00:00:00 | 17,56 | 17,75 | 17,56 | 17,69 | 491.700 | | 2000-07-11 | 00:00:00 | 17,69 | 18,38 | 17,62 | 18,38 | 1.263.200 | | 2000-07-12 | 00:00:00 | 18,19 | 18,19 | 18,00 | 18,00 | 876.600 | | 2000-07-13 | 00:00:00 | 18,12 | 18,31 | 17,88 | 17,94 | 680.400 | | 2000-07-14 | 00:00:00 | 18,00 | 18,12 | 17,50 | 17,56 | 797.500 | | 2000-07-17 | 00:00:00 | 17,62 | 17,88 | 17,62 | 17,88 | 542.100 | | 2000-07-18 | 00:00:00 | 17,75 | 18,00 | 17,69 | 17,81 | 586.900 | | 2000-07-19 | 00:00:00 | 17,56 | 17,62 | 17,25 | 17,31 | 1.105.000 | | 2000-07-20 | 00:00:00 | 17,31 | 17,38 | 17,00 | 17,06 | 1.110.300 | | 2000-07-21 | 00:00:00 | 17,00 | 17,06 | 16,50 | 16,50 | 1.497.300 | | 2000-07-24 | 00:00:00 | 16,62 | 16,81 | 16,38 | 16,44 | 1.392.400 | | 2000-07-25 | 00:00:00 | 16,69 | 16,69 | 16,25 | 16,31 | 1.053.800 | | 2000-07-26 | 00:00:00 | 16,44 | 16,62 | 16,19 | 16,38 | 1.684.400 | | 2000-07-27 | 00:00:00 | 16,38 | 16,56 | 16,06 | 16,25 | 687.300 | | 2000-07-28 | 00:00:00 | 16,19 | 16,38 | 16,00 | 16,19 | 812.500 | | 2000-07-31 | 00:00:00 | 16,06 | 16,06 | 15,81 | 15,94 | 1.236.800 | | 2000-08-01 | 00:00:00 | 16,06 | 16,38 | 16,00 | 16,38 | 722.000 | | 2000-08-02 | 00:00:00 | 16,44 | 16,56 | 16,19 | 16,44 | 848.700 | | 2000-08-03 | 00:00:00 | 16,38 | 16,44 | 15,62 | 15,75 | 1.486.300 | | 2000-08-04 | 00:00:00 | 15,75 | 16,12 | 15,75 | 16,00 | 795.800 | | 2000-08-07 | 00:00:00 | 16,00 | 16,25 | 15,88 | 16,00 | 411.000 | | 2000-08-08 | 00:00:00 | 16,06 | 16,12 | 15,94 | 16,00 | 735.600 | | 2000-08-09 | 00:00:00 | 15,94 | 16,06 | 15,81 | 15,94 | 839.000 | | 2000-08-10 | 00:00:00 | 16,00 | 16,19 | 15,94 | 16,00 | 1.008.600 | | 2000-08-11 | 00:00:00 | 16,12 | 17,25 | 16,12 | 17,25 | 2.030.400 | | 2000-08-14 | 00:00:00 | 17,00 | 17,12 | 16,56 | 17,06 | 927.900 | | 2000-08-15 | 00:00:00 | 16,88 | 17,19 | 16,75 | 17,06 | 763.700 | | 2000-08-16 | 00:00:00 | 17,31 | 17,62 | 17,19 | 17,62 | 1.215.800 | | 2000-08-17 | 00:00:00 | 17,62 | 17,69 | 16,88 | 16,88 | 971.700 | | 2000-08-18 | 00:00:00 | 16,81 | 16,88 | 16,56 | 16,75 | 1.294.000 | | 2000-08-21 | 00:00:00 | 16,75 | 16,81 | 16,31 | 16,44 | 942.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
