(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 26,69 | 27,14 | 26,57 | 26,57 | 3.454.400 | | 2006-03-21 | 00:00:00 | 26,49 | 26,53 | 26,05 | 26,18 | 4.280.700 | | 2006-03-22 | 00:00:00 | 26,10 | 26,11 | 25,76 | 25,87 | 3.795.700 | | 2006-03-23 | 00:00:00 | 25,63 | 25,91 | 25,46 | 25,77 | 5.393.000 | | 2006-03-24 | 00:00:00 | 25,93 | 26,36 | 25,87 | 26,19 | 4.418.800 | | 2006-03-27 | 00:00:00 | 26,35 | 26,70 | 26,30 | 26,54 | 5.030.700 | | 2006-03-28 | 00:00:00 | 26,74 | 26,74 | 25,93 | 26,02 | 4.001.800 | | 2006-03-29 | 00:00:00 | 26,03 | 26,73 | 25,96 | 26,70 | 3.794.400 | | 2006-03-30 | 00:00:00 | 27,45 | 27,76 | 27,23 | 27,62 | 6.849.100 | | 2006-03-31 | 00:00:00 | 27,41 | 27,82 | 27,04 | 27,24 | 3.808.500 | | 2006-04-03 | 00:00:00 | 27,61 | 28,02 | 27,46 | 27,74 | 5.555.000 | | 2006-04-04 | 00:00:00 | 27,93 | 28,39 | 27,76 | 27,91 | 6.242.500 | | 2006-04-05 | 00:00:00 | 28,20 | 28,86 | 28,02 | 28,84 | 4.477.400 | | 2006-04-06 | 00:00:00 | 29,27 | 29,91 | 29,16 | 29,69 | 7.362.000 | | 2006-04-07 | 00:00:00 | 29,58 | 29,73 | 29,19 | 29,28 | 7.714.800 | | 2006-04-10 | 00:00:00 | 29,80 | 29,86 | 29,21 | 29,39 | 3.563.200 | | 2006-04-11 | 00:00:00 | 29,54 | 29,69 | 28,47 | 28,62 | 5.039.100 | | 2006-04-12 | 00:00:00 | 28,77 | 29,17 | 28,58 | 28,93 | 3.689.000 | | 2006-04-13 | 00:00:00 | 28,69 | 28,84 | 28,37 | 28,83 | 3.312.000 | | 2006-04-17 | 00:00:00 | 29,40 | 30,19 | 29,32 | 30,12 | 5.308.100 | | 2006-04-18 | 00:00:00 | 30,33 | 30,65 | 30,10 | 30,44 | 5.370.400 | | 2006-04-19 | 00:00:00 | 30,54 | 31,18 | 30,10 | 31,11 | 6.379.800 | | 2006-04-20 | 00:00:00 | 30,91 | 30,92 | 29,46 | 29,48 | 6.831.300 | | 2006-04-21 | 00:00:00 | 29,96 | 30,46 | 29,70 | 30,16 | 5.397.500 | | 2006-04-24 | 00:00:00 | 29,88 | 30,36 | 29,38 | 29,88 | 3.862.200 | | 2006-04-25 | 00:00:00 | 30,38 | 30,79 | 30,10 | 30,23 | 2.908.000 | | 2006-04-26 | 00:00:00 | 30,60 | 30,75 | 30,24 | 30,56 | 3.073.600 | | 2006-04-27 | 00:00:00 | 30,04 | 30,99 | 29,52 | 29,58 | 4.711.000 | | 2006-04-28 | 00:00:00 | 30,06 | 30,72 | 29,89 | 30,48 | 4.431.500 | | 2006-05-01 | 00:00:00 | 30,95 | 31,11 | 30,60 | 31,00 | 3.884.900 | | 2006-05-02 | 00:00:00 | 31,08 | 31,58 | 30,53 | 31,19 | 5.125.200 | | 2006-05-03 | 00:00:00 | 31,53 | 31,53 | 30,59 | 31,03 | 6.147.300 | | 2006-05-04 | 00:00:00 | 31,50 | 33,67 | 31,46 | 33,08 | 11.678.100 | | 2006-05-05 | 00:00:00 | 33,39 | 34,59 | 33,39 | 34,21 | 10.255.500 | | 2006-05-08 | 00:00:00 | 33,78 | 33,97 | 33,30 | 33,97 | 5.258.100 | | 2006-05-09 | 00:00:00 | 34,41 | 35,00 | 34,26 | 34,87 | 7.514.600 | | 2006-05-10 | 00:00:00 | 34,98 | 35,23 | 34,29 | 35,23 | 7.011.100 | | 2006-05-11 | 00:00:00 | 35,77 | 36,03 | 34,40 | 34,47 | 6.961.400 | | 2006-05-12 | 00:00:00 | 34,55 | 34,83 | 32,91 | 33,60 | 6.617.800 | | 2006-05-15 | 00:00:00 | 32,31 | 33,02 | 31,85 | 32,24 | 8.221.300 | | 2006-05-16 | 00:00:00 | 32,41 | 32,89 | 31,16 | 32,27 | 7.183.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
