(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 30,26 | 30,33 | 29,22 | 29,34 | 5.194.700 | | 2006-07-14 | 00:00:00 | 29,66 | 30,37 | 29,51 | 30,34 | 3.750.800 | | 2006-07-17 | 00:00:00 | 29,90 | 30,46 | 29,44 | 29,47 | 5.090.100 | | 2006-07-18 | 00:00:00 | 29,50 | 29,73 | 28,75 | 29,05 | 4.334.000 | | 2006-07-19 | 00:00:00 | 29,05 | 29,94 | 28,97 | 29,89 | 3.247.300 | | 2006-07-20 | 00:00:00 | 29,75 | 29,88 | 28,67 | 28,71 | 4.232.500 | | 2006-07-21 | 00:00:00 | 28,98 | 28,99 | 28,18 | 28,28 | 5.145.200 | | 2006-07-24 | 00:00:00 | 27,91 | 28,73 | 27,61 | 28,52 | 3.961.400 | | 2006-07-25 | 00:00:00 | 28,88 | 29,57 | 28,63 | 29,38 | 3.924.500 | | 2006-07-26 | 00:00:00 | 29,25 | 30,02 | 29,04 | 29,98 | 3.483.900 | | 2006-07-27 | 00:00:00 | 30,57 | 30,90 | 29,37 | 29,60 | 5.000.800 | | 2006-07-28 | 00:00:00 | 29,63 | 30,56 | 29,63 | 30,53 | 4.156.900 | | 2006-07-31 | 00:00:00 | 30,43 | 30,85 | 30,15 | 30,80 | 3.567.600 | | 2006-08-01 | 00:00:00 | 30,70 | 31,51 | 30,50 | 31,45 | 4.428.100 | | 2006-08-02 | 00:00:00 | 31,60 | 32,35 | 31,60 | 32,20 | 6.670.600 | | 2006-08-03 | 00:00:00 | 32,30 | 32,88 | 31,81 | 31,83 | 4.835.200 | | 2006-08-04 | 00:00:00 | 32,35 | 32,58 | 31,80 | 31,84 | 3.907.300 | | 2006-08-07 | 00:00:00 | 32,39 | 32,39 | 31,95 | 32,17 | 2.147.900 | | 2006-08-08 | 00:00:00 | 31,89 | 32,86 | 31,89 | 32,11 | 3.426.000 | | 2006-08-09 | 00:00:00 | 32,64 | 32,99 | 32,09 | 32,79 | 3.956.900 | | 2006-08-10 | 00:00:00 | 32,50 | 32,58 | 31,53 | 31,90 | 14.456.600 | | 2006-08-11 | 00:00:00 | 32,05 | 32,20 | 31,14 | 31,17 | 3.834.500 | | 2006-08-14 | 00:00:00 | 31,70 | 31,70 | 30,47 | 30,51 | 3.427.500 | | 2006-08-15 | 00:00:00 | 30,53 | 31,10 | 30,53 | 31,02 | 2.696.100 | | 2006-08-16 | 00:00:00 | 31,17 | 31,69 | 31,17 | 31,47 | 2.615.200 | | 2006-08-17 | 00:00:00 | 31,25 | 31,46 | 30,68 | 30,95 | 3.015.600 | | 2006-08-18 | 00:00:00 | 30,99 | 31,71 | 30,78 | 31,66 | 3.284.800 | | 2006-08-21 | 00:00:00 | 32,02 | 33,00 | 32,02 | 33,00 | 4.869.100 | | 2006-08-22 | 00:00:00 | 32,80 | 33,45 | 32,62 | 33,41 | 4.706.000 | | 2006-08-23 | 00:00:00 | 33,58 | 34,10 | 33,21 | 33,48 | 4.582.800 | | 2006-08-24 | 00:00:00 | 33,58 | 33,77 | 32,60 | 32,77 | 2.697.400 | | 2006-08-25 | 00:00:00 | 33,09 | 33,46 | 32,77 | 33,11 | 1.920.900 | | 2006-08-28 | 00:00:00 | 32,97 | 33,11 | 32,41 | 32,57 | 2.567.600 | | 2006-08-29 | 00:00:00 | 32,59 | 32,93 | 32,35 | 32,90 | 2.827.800 | | 2006-08-30 | 00:00:00 | 33,05 | 33,20 | 32,46 | 32,79 | 2.821.400 | | 2006-08-31 | 00:00:00 | 33,13 | 33,74 | 33,13 | 33,48 | 3.909.800 | | 2006-09-01 | 00:00:00 | 33,33 | 33,61 | 33,06 | 33,43 | 3.389.500 | | 2006-09-05 | 00:00:00 | 33,72 | 34,23 | 33,58 | 34,04 | 4.340.700 | | 2006-09-06 | 00:00:00 | 33,98 | 34,47 | 33,52 | 33,55 | 4.806.100 | | 2006-09-07 | 00:00:00 | 32,89 | 33,12 | 32,36 | 32,44 | 4.574.800 | | 2006-09-08 | 00:00:00 | 32,10 | 32,10 | 31,33 | 31,37 | 5.445.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
