(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 | | 2007-05-01 | 00:00:00 | 28,09 | 28,19 | 27,71 | 27,99 | 5.402.700 | | 2007-05-02 | 00:00:00 | 28,24 | 29,74 | 28,10 | 29,58 | 10.765.900 | | 2007-05-03 | 00:00:00 | 29,75 | 30,55 | 29,39 | 30,33 | 10.677.100 | | 2007-05-04 | 00:00:00 | 30,85 | 31,11 | 30,32 | 30,49 | 7.855.400 | | 2007-05-07 | 00:00:00 | 30,97 | 31,37 | 30,88 | 31,07 | 7.414.200 | | 2007-05-08 | 00:00:00 | 30,90 | 31,22 | 30,59 | 31,17 | 5.838.000 | | 2007-05-09 | 00:00:00 | 30,87 | 31,48 | 30,75 | 30,93 | 5.786.800 | | 2007-05-10 | 00:00:00 | 30,47 | 30,70 | 29,78 | 29,89 | 5.190.200 | | 2007-05-11 | 00:00:00 | 30,14 | 30,35 | 30,05 | 30,07 | 3.524.000 | | 2007-05-14 | 00:00:00 | 30,10 | 30,47 | 29,23 | 29,71 | 6.575.900 | | 2007-05-15 | 00:00:00 | 29,75 | 30,39 | 29,66 | 30,00 | 5.551.300 | | 2007-05-16 | 00:00:00 | 29,88 | 29,99 | 29,35 | 29,78 | 5.650.200 | | 2007-05-17 | 00:00:00 | 29,69 | 29,78 | 29,35 | 29,45 | 5.212.300 | | 2007-05-18 | 00:00:00 | 29,70 | 30,06 | 29,45 | 29,83 | 4.495.500 | | 2007-05-21 | 00:00:00 | 29,90 | 30,47 | 29,69 | 30,27 | 4.297.200 | | 2007-05-22 | 00:00:00 | 30,26 | 30,30 | 29,48 | 29,55 | 3.798.200 | | 2007-05-23 | 00:00:00 | 29,96 | 30,01 | 29,48 | 29,76 | 4.824.700 | | 2007-05-24 | 00:00:00 | 29,72 | 29,88 | 28,99 | 29,00 | 4.859.400 | | 2007-05-25 | 00:00:00 | 29,23 | 29,32 | 28,70 | 28,90 | 5.068.700 | | 2007-05-29 | 00:00:00 | 29,48 | 29,48 | 28,53 | 28,61 | 5.628.700 | | 2007-05-30 | 00:00:00 | 28,46 | 28,79 | 28,38 | 28,60 | 5.993.800 | | 2007-05-31 | 00:00:00 | 29,07 | 29,30 | 28,94 | 29,13 | 9.907.600 | | 2007-06-01 | 00:00:00 | 29,38 | 29,60 | 29,21 | 29,43 | 11.775.600 | | 2007-06-04 | 00:00:00 | 29,45 | 29,51 | 28,98 | 29,21 | 7.498.200 | | 2007-06-05 | 00:00:00 | 29,20 | 29,43 | 29,00 | 29,01 | 5.127.600 | | 2007-06-06 | 00:00:00 | 29,01 | 29,14 | 28,67 | 28,74 | 6.960.300 | | 2007-06-07 | 00:00:00 | 28,58 | 29,01 | 28,05 | 28,17 | 8.900.700 | | 2007-06-08 | 00:00:00 | 28,12 | 28,55 | 28,00 | 28,32 | 7.298.000 | | 2007-06-11 | 00:00:00 | 28,59 | 28,92 | 28,41 | 28,67 | 6.291.200 | | 2007-06-12 | 00:00:00 | 28,43 | 28,65 | 28,14 | 28,21 | 5.279.100 | | 2007-06-13 | 00:00:00 | 28,25 | 28,38 | 27,97 | 28,24 | 5.247.500 | | 2007-06-14 | 00:00:00 | 28,20 | 28,54 | 28,15 | 28,41 | 4.203.400 | | 2007-06-15 | 00:00:00 | 28,60 | 29,17 | 28,53 | 29,14 | 6.372.600 | | 2007-06-18 | 00:00:00 | 29,11 | 29,26 | 29,03 | 29,05 | 3.806.100 | | 2007-06-19 | 00:00:00 | 29,03 | 29,55 | 28,90 | 29,54 | 7.214.000 | | 2007-06-20 | 00:00:00 | 29,22 | 29,62 | 29,21 | 29,33 | 6.105.200 | | 2007-06-21 | 00:00:00 | 29,33 | 29,58 | 29,01 | 29,58 | 5.797.300 | | 2007-06-22 | 00:00:00 | 29,70 | 29,76 | 29,23 | 29,75 | 6.105.800 | | 2007-06-25 | 00:00:00 | 29,56 | 29,56 | 28,89 | 28,93 | 5.055.000 | | 2007-06-26 | 00:00:00 | 28,97 | 28,98 | 27,98 | 28,19 | 7.254.800 | | 2007-06-27 | 00:00:00 | 28,06 | 28,67 | 27,79 | 28,67 | 5.654.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
