(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 32,10 | 32,10 | 31,33 | 31,37 | 5.445.900 | | 2006-09-11 | 00:00:00 | 30,75 | 30,85 | 29,58 | 29,58 | 8.162.700 | | 2006-09-12 | 00:00:00 | 29,77 | 30,09 | 29,04 | 29,31 | 5.605.900 | | 2006-09-13 | 00:00:00 | 29,50 | 30,17 | 29,50 | 29,69 | 4.188.600 | | 2006-09-14 | 00:00:00 | 29,82 | 29,94 | 28,37 | 28,46 | 6.357.500 | | 2006-09-15 | 00:00:00 | 28,35 | 29,19 | 27,92 | 29,08 | 7.875.000 | | 2006-09-18 | 00:00:00 | 29,25 | 30,00 | 29,06 | 30,00 | 5.648.400 | | 2006-09-19 | 00:00:00 | 29,71 | 30,00 | 28,72 | 28,76 | 6.135.700 | | 2006-09-20 | 00:00:00 | 28,95 | 29,07 | 28,26 | 28,35 | 5.290.300 | | 2006-09-21 | 00:00:00 | 28,50 | 29,31 | 28,30 | 29,06 | 4.537.700 | | 2006-09-22 | 00:00:00 | 29,79 | 29,84 | 29,05 | 29,29 | 3.810.300 | | 2006-09-25 | 00:00:00 | 29,01 | 29,44 | 28,67 | 29,10 | 3.612.100 | | 2006-09-26 | 00:00:00 | 29,07 | 30,28 | 29,05 | 30,25 | 4.916.600 | | 2006-09-27 | 00:00:00 | 30,59 | 31,10 | 30,19 | 31,01 | 6.702.000 | | 2006-09-28 | 00:00:00 | 31,40 | 31,54 | 30,81 | 30,83 | 3.386.600 | | 2006-09-29 | 00:00:00 | 30,65 | 31,31 | 30,29 | 30,72 | 3.307.100 | | 2006-10-02 | 00:00:00 | 30,88 | 31,33 | 30,73 | 30,88 | 2.721.300 | | 2006-10-03 | 00:00:00 | 30,10 | 30,10 | 28,40 | 28,55 | 6.299.800 | | 2006-10-04 | 00:00:00 | 28,64 | 28,91 | 27,63 | 28,84 | 9.055.600 | | 2006-10-05 | 00:00:00 | 29,27 | 29,61 | 28,95 | 29,32 | 4.605.000 | | 2006-10-06 | 00:00:00 | 29,07 | 29,74 | 28,84 | 29,16 | 3.772.600 | | 2006-10-09 | 00:00:00 | 29,75 | 29,85 | 29,11 | 29,27 | 2.338.600 | | 2006-10-10 | 00:00:00 | 28,92 | 29,57 | 28,70 | 29,22 | 3.193.500 | | 2006-10-11 | 00:00:00 | 29,21 | 29,29 | 28,30 | 28,41 | 6.450.700 | | 2006-10-12 | 00:00:00 | 28,62 | 29,16 | 28,30 | 29,12 | 4.276.800 | | 2006-10-13 | 00:00:00 | 29,41 | 29,79 | 29,26 | 29,79 | 4.636.500 | | 2006-10-16 | 00:00:00 | 30,20 | 30,27 | 29,43 | 30,21 | 5.774.500 | | 2006-10-17 | 00:00:00 | 30,20 | 30,21 | 29,40 | 30,10 | 4.871.800 | | 2006-10-18 | 00:00:00 | 30,20 | 30,26 | 29,56 | 29,80 | 3.977.700 | | 2006-10-19 | 00:00:00 | 30,16 | 30,67 | 29,92 | 30,67 | 4.521.400 | | 2006-10-20 | 00:00:00 | 30,71 | 30,94 | 29,99 | 30,02 | 3.371.500 | | 2006-10-23 | 00:00:00 | 29,60 | 30,39 | 29,36 | 30,35 | 5.217.600 | | 2006-10-24 | 00:00:00 | 30,10 | 30,75 | 29,83 | 30,17 | 5.002.400 | | 2006-10-25 | 00:00:00 | 30,00 | 30,70 | 29,78 | 30,67 | 5.348.900 | | 2006-10-26 | 00:00:00 | 30,87 | 30,92 | 30,35 | 30,47 | 3.528.000 | | 2006-10-27 | 00:00:00 | 30,68 | 30,80 | 29,87 | 29,91 | 4.821.700 | | 2006-10-30 | 00:00:00 | 30,14 | 30,65 | 30,04 | 30,24 | 4.261.800 | | 2006-10-31 | 00:00:00 | 30,03 | 31,00 | 30,00 | 31,00 | 3.601.300 | | 2006-11-01 | 00:00:00 | 31,20 | 31,64 | 30,73 | 30,99 | 7.874.200 | | 2006-11-02 | 00:00:00 | 31,10 | 31,55 | 30,61 | 30,87 | 6.387.200 | | 2006-11-03 | 00:00:00 | 30,75 | 31,10 | 30,60 | 30,87 | 5.344.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
