(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 30,14 | 30,14 | 29,55 | 29,63 | 3.892.500 | | 2007-01-05 | 00:00:00 | 29,42 | 29,50 | 28,90 | 29,50 | 7.314.400 | | 2007-01-08 | 00:00:00 | 29,52 | 29,61 | 29,02 | 29,36 | 4.058.700 | | 2007-01-09 | 00:00:00 | 29,22 | 29,54 | 28,69 | 29,39 | 6.168.100 | | 2007-01-10 | 00:00:00 | 29,09 | 29,34 | 28,70 | 28,98 | 5.741.400 | | 2007-01-11 | 00:00:00 | 28,98 | 29,41 | 28,75 | 28,84 | 4.736.300 | | 2007-01-12 | 00:00:00 | 29,07 | 29,35 | 28,98 | 29,25 | 4.825.100 | | 2007-01-16 | 00:00:00 | 29,26 | 29,30 | 28,80 | 29,01 | 3.399.700 | | 2007-01-17 | 00:00:00 | 28,94 | 29,32 | 28,83 | 28,88 | 4.945.700 | | 2007-01-18 | 00:00:00 | 28,97 | 29,26 | 28,35 | 28,39 | 5.963.800 | | 2007-01-19 | 00:00:00 | 28,40 | 28,76 | 28,29 | 28,61 | 5.069.300 | | 2007-01-22 | 00:00:00 | 28,62 | 28,78 | 28,09 | 28,35 | 5.356.400 | | 2007-01-23 | 00:00:00 | 28,72 | 29,38 | 28,72 | 29,34 | 9.867.300 | | 2007-01-24 | 00:00:00 | 29,03 | 29,70 | 28,87 | 29,67 | 6.581.200 | | 2007-01-25 | 00:00:00 | 29,85 | 30,10 | 29,16 | 29,39 | 5.196.400 | | 2007-01-26 | 00:00:00 | 29,15 | 29,39 | 29,02 | 29,11 | 3.897.400 | | 2007-01-29 | 00:00:00 | 28,98 | 29,49 | 28,90 | 29,02 | 3.445.500 | | 2007-01-30 | 00:00:00 | 29,17 | 29,58 | 29,12 | 29,42 | 3.951.600 | | 2007-01-31 | 00:00:00 | 29,26 | 29,93 | 29,26 | 29,62 | 3.984.300 | | 2007-02-01 | 00:00:00 | 30,05 | 30,53 | 29,95 | 30,29 | 6.446.900 | | 2007-02-02 | 00:00:00 | 30,00 | 30,20 | 29,72 | 29,98 | 4.315.300 | | 2007-02-05 | 00:00:00 | 30,21 | 30,43 | 29,93 | 30,37 | 3.932.000 | | 2007-02-06 | 00:00:00 | 30,60 | 30,61 | 30,12 | 30,47 | 2.963.300 | | 2007-02-07 | 00:00:00 | 30,48 | 30,67 | 30,10 | 30,31 | 3.520.700 | | 2007-02-08 | 00:00:00 | 30,35 | 30,88 | 30,19 | 30,79 | 5.130.000 | | 2007-02-09 | 00:00:00 | 30,97 | 31,21 | 30,66 | 30,84 | 4.718.400 | | 2007-02-12 | 00:00:00 | 30,71 | 30,95 | 30,25 | 30,31 | 3.916.900 | | 2007-02-13 | 00:00:00 | 30,65 | 31,08 | 30,62 | 31,02 | 4.321.800 | | 2007-02-14 | 00:00:00 | 31,40 | 31,85 | 31,24 | 31,37 | 6.004.000 | | 2007-02-15 | 00:00:00 | 31,33 | 31,55 | 31,01 | 31,51 | 4.703.100 | | 2007-02-16 | 00:00:00 | 31,35 | 31,50 | 31,08 | 31,29 | 3.095.100 | | 2007-02-20 | 00:00:00 | 31,00 | 31,00 | 30,60 | 30,94 | 4.673.200 | | 2007-02-21 | 00:00:00 | 31,01 | 32,32 | 30,79 | 32,11 | 8.096.600 | | 2007-02-22 | 00:00:00 | 32,00 | 32,56 | 31,40 | 31,46 | 6.406.700 | | 2007-02-23 | 00:00:00 | 32,00 | 32,02 | 31,03 | 31,06 | 7.031.700 | | 2007-02-26 | 00:00:00 | 31,33 | 31,63 | 31,00 | 31,41 | 5.881.600 | | 2007-02-27 | 00:00:00 | 30,98 | 31,07 | 29,45 | 30,01 | 9.598.500 | | 2007-02-28 | 00:00:00 | 30,14 | 30,20 | 29,56 | 29,87 | 8.127.900 | | 2007-03-01 | 00:00:00 | 29,60 | 29,84 | 29,04 | 29,27 | 9.493.600 | | 2007-03-02 | 00:00:00 | 29,00 | 29,28 | 28,30 | 28,47 | 8.104.500 | | 2007-03-05 | 00:00:00 | 28,06 | 28,46 | 27,80 | 27,87 | 9.106.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
