(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 30,75 | 31,10 | 30,60 | 30,87 | 5.344.800 | | 2006-11-06 | 00:00:00 | 30,84 | 30,84 | 29,97 | 29,99 | 5.092.800 | | 2006-11-07 | 00:00:00 | 30,20 | 30,33 | 29,73 | 30,16 | 5.379.500 | | 2006-11-08 | 00:00:00 | 30,00 | 30,02 | 29,11 | 29,42 | 6.354.000 | | 2006-11-09 | 00:00:00 | 29,74 | 30,38 | 29,23 | 30,04 | 10.800.000 | | 2006-11-10 | 00:00:00 | 29,88 | 29,96 | 29,19 | 29,42 | 5.479.600 | | 2006-11-13 | 00:00:00 | 29,13 | 29,57 | 28,80 | 29,47 | 5.742.800 | | 2006-11-14 | 00:00:00 | 29,78 | 29,78 | 29,08 | 29,19 | 4.121.200 | | 2006-11-15 | 00:00:00 | 28,79 | 29,57 | 28,77 | 29,31 | 4.628.200 | | 2006-11-16 | 00:00:00 | 29,40 | 29,48 | 28,46 | 28,46 | 5.856.100 | | 2006-11-17 | 00:00:00 | 28,33 | 28,70 | 28,08 | 28,46 | 5.625.400 | | 2006-11-20 | 00:00:00 | 28,60 | 28,95 | 28,32 | 28,34 | 4.916.400 | | 2006-11-21 | 00:00:00 | 28,90 | 29,25 | 28,74 | 29,09 | 5.569.800 | | 2006-11-22 | 00:00:00 | 29,42 | 29,47 | 28,81 | 29,05 | 3.965.600 | | 2006-11-24 | 00:00:00 | 29,79 | 29,94 | 29,65 | 29,75 | 2.527.300 | | 2006-11-27 | 00:00:00 | 29,90 | 29,99 | 29,63 | 29,75 | 5.904.700 | | 2006-11-28 | 00:00:00 | 29,75 | 30,16 | 29,55 | 30,16 | 5.563.600 | | 2006-11-29 | 00:00:00 | 29,92 | 30,34 | 29,92 | 30,26 | 3.712.300 | | 2006-11-30 | 00:00:00 | 30,62 | 31,52 | 30,60 | 31,44 | 6.269.400 | | 2006-12-01 | 00:00:00 | 31,38 | 31,54 | 31,00 | 31,20 | 3.713.700 | | 2006-12-04 | 00:00:00 | 30,92 | 31,56 | 30,89 | 31,50 | 3.277.900 | | 2006-12-05 | 00:00:00 | 31,46 | 31,51 | 30,68 | 30,95 | 4.120.600 | | 2006-12-06 | 00:00:00 | 30,50 | 31,04 | 30,39 | 30,41 | 3.993.800 | | 2006-12-07 | 00:00:00 | 30,50 | 30,90 | 29,96 | 30,75 | 3.493.300 | | 2006-12-08 | 00:00:00 | 30,86 | 31,00 | 29,98 | 30,11 | 4.287.500 | | 2006-12-11 | 00:00:00 | 30,28 | 30,79 | 30,17 | 30,45 | 2.904.200 | | 2006-12-12 | 00:00:00 | 30,20 | 30,41 | 29,76 | 30,07 | 3.340.500 | | 2006-12-13 | 00:00:00 | 29,90 | 30,28 | 29,71 | 30,18 | 3.258.900 | | 2006-12-14 | 00:00:00 | 30,26 | 30,88 | 30,08 | 30,84 | 5.724.200 | | 2006-12-15 | 00:00:00 | 30,83 | 31,02 | 30,12 | 30,45 | 7.606.700 | | 2006-12-18 | 00:00:00 | 30,35 | 30,44 | 29,86 | 30,18 | 5.409.100 | | 2006-12-19 | 00:00:00 | 30,24 | 30,73 | 30,21 | 30,71 | 4.179.400 | | 2006-12-20 | 00:00:00 | 30,71 | 30,76 | 30,18 | 30,23 | 3.715.300 | | 2006-12-21 | 00:00:00 | 30,30 | 30,30 | 29,82 | 30,01 | 4.384.400 | | 2006-12-22 | 00:00:00 | 30,08 | 30,10 | 29,57 | 29,90 | 3.135.700 | | 2006-12-26 | 00:00:00 | 30,10 | 30,45 | 29,93 | 30,11 | 2.154.300 | | 2006-12-27 | 00:00:00 | 30,16 | 30,59 | 29,99 | 30,59 | 2.946.100 | | 2006-12-28 | 00:00:00 | 30,85 | 30,97 | 30,62 | 30,97 | 3.473.700 | | 2006-12-29 | 00:00:00 | 30,87 | 30,87 | 30,42 | 30,70 | 1.974.300 | | 2007-01-03 | 00:00:00 | 30,99 | 31,09 | 29,72 | 29,83 | 5.142.500 | | 2007-01-04 | 00:00:00 | 30,14 | 30,14 | 29,55 | 29,63 | 3.892.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
