(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 28,06 | 28,46 | 27,80 | 27,87 | 9.106.300 | | 2007-03-06 | 00:00:00 | 28,33 | 28,59 | 28,06 | 28,35 | 7.696.400 | | 2007-03-07 | 00:00:00 | 28,31 | 28,55 | 28,08 | 28,19 | 4.546.900 | | 2007-03-08 | 00:00:00 | 28,50 | 28,58 | 27,91 | 27,98 | 5.594.500 | | 2007-03-09 | 00:00:00 | 28,26 | 28,32 | 27,95 | 27,96 | 5.672.800 | | 2007-03-12 | 00:00:00 | 27,97 | 28,60 | 27,95 | 28,45 | 4.523.200 | | 2007-03-13 | 00:00:00 | 28,37 | 28,69 | 27,35 | 27,42 | 7.444.400 | | 2007-03-14 | 00:00:00 | 27,30 | 27,73 | 26,94 | 27,61 | 7.872.400 | | 2007-03-15 | 00:00:00 | 27,80 | 28,37 | 27,71 | 28,08 | 7.226.700 | | 2007-03-16 | 00:00:00 | 28,24 | 28,53 | 27,66 | 28,07 | 6.037.400 | | 2007-03-19 | 00:00:00 | 28,11 | 28,61 | 28,10 | 28,46 | 5.305.100 | | 2007-03-20 | 00:00:00 | 28,86 | 28,90 | 28,60 | 28,67 | 5.006.200 | | 2007-03-21 | 00:00:00 | 28,86 | 29,24 | 28,57 | 29,24 | 5.105.700 | | 2007-03-22 | 00:00:00 | 29,26 | 29,41 | 29,03 | 29,09 | 4.792.200 | | 2007-03-23 | 00:00:00 | 29,11 | 29,20 | 28,80 | 29,07 | 4.311.600 | | 2007-03-26 | 00:00:00 | 29,29 | 29,31 | 28,85 | 29,05 | 4.023.500 | | 2007-03-27 | 00:00:00 | 29,04 | 29,07 | 28,77 | 28,91 | 3.572.600 | | 2007-03-28 | 00:00:00 | 29,19 | 29,20 | 28,78 | 28,93 | 4.187.800 | | 2007-03-29 | 00:00:00 | 28,83 | 29,05 | 28,55 | 28,85 | 4.251.400 | | 2007-03-30 | 00:00:00 | 28,95 | 29,03 | 28,53 | 28,55 | 3.621.200 | | 2007-04-02 | 00:00:00 | 28,47 | 28,88 | 28,40 | 28,80 | 4.286.600 | | 2007-04-03 | 00:00:00 | 28,72 | 29,25 | 28,70 | 29,12 | 4.180.900 | | 2007-04-04 | 00:00:00 | 29,36 | 29,53 | 29,15 | 29,35 | 4.852.900 | | 2007-04-05 | 00:00:00 | 29,49 | 29,72 | 29,25 | 29,33 | 5.301.600 | | 2007-04-09 | 00:00:00 | 29,37 | 29,62 | 29,09 | 29,18 | 2.773.300 | | 2007-04-10 | 00:00:00 | 29,24 | 29,64 | 29,18 | 29,26 | 3.335.000 | | 2007-04-11 | 00:00:00 | 29,39 | 29,55 | 28,77 | 28,94 | 6.457.500 | | 2007-04-12 | 00:00:00 | 28,96 | 29,03 | 28,76 | 28,95 | 5.536.300 | | 2007-04-13 | 00:00:00 | 29,10 | 29,45 | 28,90 | 29,34 | 8.064.000 | | 2007-04-16 | 00:00:00 | 29,41 | 29,81 | 29,35 | 29,67 | 5.682.100 | | 2007-04-17 | 00:00:00 | 29,69 | 29,92 | 29,43 | 29,53 | 4.446.400 | | 2007-04-18 | 00:00:00 | 29,59 | 29,62 | 29,25 | 29,36 | 4.692.700 | | 2007-04-19 | 00:00:00 | 28,78 | 29,07 | 28,65 | 28,68 | 7.038.400 | | 2007-04-20 | 00:00:00 | 29,18 | 29,34 | 28,80 | 28,86 | 5.533.200 | | 2007-04-23 | 00:00:00 | 28,83 | 29,07 | 28,36 | 28,54 | 4.776.300 | | 2007-04-24 | 00:00:00 | 28,36 | 28,73 | 28,29 | 28,40 | 3.571.600 | | 2007-04-25 | 00:00:00 | 28,57 | 28,95 | 28,45 | 28,84 | 4.222.900 | | 2007-04-26 | 00:00:00 | 28,50 | 28,60 | 28,31 | 28,37 | 5.799.600 | | 2007-04-27 | 00:00:00 | 28,49 | 28,59 | 28,20 | 28,59 | 3.927.300 | | 2007-04-30 | 00:00:00 | 28,70 | 28,70 | 28,06 | 28,11 | 3.948.100 | | 2007-05-01 | 00:00:00 | 28,09 | 28,19 | 27,71 | 27,99 | 5.402.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
