(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 33,66 | 33,90 | 32,11 | 32,63 | 4.782.700 | | 2007-08-24 | 00:00:00 | 33,09 | 33,25 | 32,41 | 33,12 | 5.315.000 | | 2007-08-27 | 00:00:00 | 32,92 | 32,92 | 31,88 | 32,13 | 4.289.000 | | 2007-08-28 | 00:00:00 | 31,80 | 31,95 | 30,68 | 30,82 | 6.257.200 | | 2007-08-29 | 00:00:00 | 31,29 | 31,90 | 31,21 | 31,80 | 3.890.000 | | 2007-08-30 | 00:00:00 | 31,45 | 31,78 | 31,21 | 31,39 | 3.691.100 | | 2007-08-31 | 00:00:00 | 32,10 | 32,64 | 32,10 | 32,52 | 4.762.800 | | 2007-09-04 | 00:00:00 | 32,89 | 33,73 | 32,52 | 33,44 | 5.029.300 | | 2007-09-05 | 00:00:00 | 33,13 | 33,89 | 32,93 | 33,40 | 5.319.700 | | 2007-09-06 | 00:00:00 | 33,87 | 36,46 | 33,81 | 36,20 | 16.652.000 | | 2007-09-07 | 00:00:00 | 36,95 | 37,34 | 36,18 | 36,65 | 11.662.600 | | 2007-09-10 | 00:00:00 | 36,79 | 37,24 | 36,16 | 37,00 | 7.220.800 | | 2007-09-11 | 00:00:00 | 37,04 | 37,89 | 36,63 | 37,61 | 8.907.100 | | 2007-09-12 | 00:00:00 | 37,32 | 37,58 | 36,81 | 37,33 | 5.791.000 | | 2007-09-13 | 00:00:00 | 37,09 | 37,32 | 36,70 | 37,10 | 4.931.600 | | 2007-09-14 | 00:00:00 | 37,19 | 38,31 | 36,82 | 37,20 | 6.115.100 | | 2007-09-17 | 00:00:00 | 37,84 | 37,98 | 37,05 | 37,47 | 5.965.800 | | 2007-09-18 | 00:00:00 | 37,66 | 38,92 | 36,86 | 38,76 | 7.681.800 | | 2007-09-19 | 00:00:00 | 39,08 | 39,60 | 38,40 | 38,74 | 8.484.400 | | 2007-09-20 | 00:00:00 | 39,89 | 40,95 | 39,25 | 40,94 | 13.944.400 | | 2007-09-21 | 00:00:00 | 40,79 | 40,94 | 39,81 | 40,06 | 10.462.300 | | 2007-09-24 | 00:00:00 | 39,86 | 40,59 | 39,67 | 39,90 | 5.821.000 | | 2007-09-25 | 00:00:00 | 39,20 | 39,63 | 38,96 | 39,09 | 5.972.000 | | 2007-09-26 | 00:00:00 | 39,24 | 39,48 | 37,44 | 38,68 | 10.817.000 | | 2007-09-27 | 00:00:00 | 39,23 | 39,66 | 38,65 | 39,18 | 5.577.200 | | 2007-09-28 | 00:00:00 | 40,00 | 41,13 | 39,80 | 40,28 | 10.754.800 | | 2007-10-01 | 00:00:00 | 40,50 | 41,34 | 40,50 | 41,23 | 6.674.500 | | 2007-10-02 | 00:00:00 | 40,02 | 40,20 | 38,81 | 39,25 | 7.357.400 | | 2007-10-03 | 00:00:00 | 39,49 | 39,67 | 39,17 | 39,41 | 9.049.000 | | 2007-10-04 | 00:00:00 | 39,36 | 40,57 | 39,20 | 40,55 | 9.421.000 | | 2007-10-05 | 00:00:00 | 40,14 | 41,18 | 40,02 | 40,92 | 8.966.900 | | 2007-10-08 | 00:00:00 | 40,56 | 40,82 | 40,10 | 40,55 | 3.519.100 | | 2007-10-09 | 00:00:00 | 40,45 | 42,07 | 40,42 | 41,90 | 8.714.100 | | 2007-10-10 | 00:00:00 | 42,37 | 42,77 | 41,83 | 42,07 | 9.047.000 | | 2007-10-11 | 00:00:00 | 42,52 | 43,03 | 41,00 | 41,97 | 12.184.800 | | 2007-10-12 | 00:00:00 | 42,01 | 42,50 | 41,63 | 42,28 | 5.398.500 | | 2007-10-15 | 00:00:00 | 42,98 | 43,24 | 42,47 | 42,92 | 8.895.100 | | 2007-10-16 | 00:00:00 | 42,92 | 43,06 | 41,92 | 42,04 | 6.371.000 | | 2007-10-17 | 00:00:00 | 42,54 | 42,77 | 40,64 | 40,71 | 9.088.700 | | 2007-10-18 | 00:00:00 | 41,11 | 42,36 | 41,05 | 42,13 | 6.415.000 | | 2007-10-19 | 00:00:00 | 42,29 | 42,40 | 41,12 | 41,60 | 7.008.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
