(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 32,41 | 32,89 | 31,16 | 32,27 | 7.183.800 | | 2006-05-17 | 00:00:00 | 32,50 | 33,09 | 30,85 | 30,92 | 10.069.900 | | 2006-05-18 | 00:00:00 | 31,02 | 31,52 | 30,38 | 30,54 | 6.258.400 | | 2006-05-19 | 00:00:00 | 30,00 | 30,68 | 29,41 | 30,56 | 8.726.100 | | 2006-05-22 | 00:00:00 | 29,90 | 30,90 | 29,32 | 30,77 | 6.780.900 | | 2006-05-23 | 00:00:00 | 31,06 | 31,97 | 31,00 | 31,13 | 6.883.400 | | 2006-05-24 | 00:00:00 | 30,41 | 30,97 | 29,72 | 30,06 | 7.524.800 | | 2006-05-25 | 00:00:00 | 30,50 | 31,06 | 30,36 | 30,93 | 5.555.400 | | 2006-05-26 | 00:00:00 | 30,90 | 30,96 | 30,36 | 30,87 | 4.712.700 | | 2006-05-30 | 00:00:00 | 31,30 | 31,40 | 30,47 | 30,68 | 4.941.300 | | 2006-05-31 | 00:00:00 | 30,86 | 31,11 | 30,21 | 30,61 | 4.354.900 | | 2006-06-01 | 00:00:00 | 30,05 | 30,83 | 29,57 | 30,63 | 4.954.400 | | 2006-06-02 | 00:00:00 | 31,09 | 31,10 | 30,55 | 30,69 | 4.611.700 | | 2006-06-05 | 00:00:00 | 30,80 | 31,03 | 29,98 | 30,08 | 4.684.300 | | 2006-06-06 | 00:00:00 | 29,60 | 29,89 | 29,37 | 29,45 | 4.981.200 | | 2006-06-07 | 00:00:00 | 29,10 | 29,78 | 28,68 | 28,80 | 4.754.300 | | 2006-06-08 | 00:00:00 | 28,30 | 28,51 | 27,00 | 28,17 | 8.614.100 | | 2006-06-09 | 00:00:00 | 28,55 | 28,91 | 27,89 | 28,09 | 3.654.100 | | 2006-06-12 | 00:00:00 | 28,21 | 28,50 | 27,59 | 27,62 | 4.069.300 | | 2006-06-13 | 00:00:00 | 27,06 | 27,40 | 26,78 | 26,89 | 8.703.100 | | 2006-06-14 | 00:00:00 | 27,27 | 27,70 | 26,70 | 27,20 | 5.927.700 | | 2006-06-15 | 00:00:00 | 27,95 | 28,12 | 27,50 | 28,04 | 7.134.700 | | 2006-06-16 | 00:00:00 | 27,76 | 27,95 | 27,52 | 27,72 | 4.685.000 | | 2006-06-19 | 00:00:00 | 27,40 | 27,72 | 27,10 | 27,22 | 4.684.700 | | 2006-06-20 | 00:00:00 | 27,50 | 28,10 | 27,30 | 27,64 | 3.139.300 | | 2006-06-21 | 00:00:00 | 27,64 | 28,48 | 27,62 | 28,32 | 3.829.600 | | 2006-06-22 | 00:00:00 | 28,18 | 28,24 | 27,57 | 27,88 | 3.543.000 | | 2006-06-23 | 00:00:00 | 27,60 | 28,33 | 27,36 | 28,20 | 3.085.800 | | 2006-06-26 | 00:00:00 | 28,30 | 28,42 | 27,95 | 28,37 | 2.186.400 | | 2006-06-27 | 00:00:00 | 28,60 | 28,63 | 27,80 | 27,81 | 3.058.700 | | 2006-06-28 | 00:00:00 | 28,14 | 28,18 | 27,54 | 27,80 | 3.042.300 | | 2006-06-29 | 00:00:00 | 28,38 | 29,31 | 28,18 | 29,28 | 5.740.500 | | 2006-06-30 | 00:00:00 | 29,70 | 30,05 | 29,44 | 29,60 | 4.284.400 | | 2006-07-03 | 00:00:00 | 30,20 | 30,51 | 29,86 | 30,50 | 1.908.600 | | 2006-07-05 | 00:00:00 | 30,55 | 30,62 | 29,52 | 30,02 | 3.498.100 | | 2006-07-06 | 00:00:00 | 30,02 | 30,49 | 29,82 | 30,17 | 2.543.600 | | 2006-07-07 | 00:00:00 | 30,17 | 30,60 | 29,90 | 30,11 | 3.543.200 | | 2006-07-10 | 00:00:00 | 29,80 | 30,25 | 29,54 | 30,07 | 2.610.900 | | 2006-07-11 | 00:00:00 | 30,25 | 30,69 | 30,01 | 30,55 | 3.408.100 | | 2006-07-12 | 00:00:00 | 30,70 | 31,00 | 29,96 | 30,26 | 4.601.600 | | 2006-07-13 | 00:00:00 | 30,26 | 30,33 | 29,22 | 29,34 | 5.194.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
