(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 16,75 | 16,81 | 16,31 | 16,44 | 942.100 | | 2000-08-22 | 00:00:00 | 16,31 | 16,56 | 16,06 | 16,38 | 1.236.300 | | 2000-08-23 | 00:00:00 | 16,25 | 16,44 | 16,00 | 16,06 | 1.392.900 | | 2000-08-24 | 00:00:00 | 16,25 | 16,38 | 16,06 | 16,12 | 1.188.400 | | 2000-08-25 | 00:00:00 | 16,31 | 16,31 | 16,12 | 16,19 | 538.400 | | 2000-08-28 | 00:00:00 | 16,25 | 16,31 | 16,06 | 16,06 | 5.316 | | 2000-08-29 | 00:00:00 | 16,19 | 16,19 | 15,81 | 15,88 | 10.327 | | 2000-08-30 | 00:00:00 | 15,88 | 16,00 | 15,81 | 16,00 | 787.300 | | 2000-08-31 | 00:00:00 | 16,19 | 16,50 | 15,94 | 15,95 | 3.242.600 | | 2000-09-01 | 00:00:00 | 16,00 | 16,12 | 15,88 | 16,12 | 1.208.600 | | 2000-09-05 | 00:00:00 | 15,94 | 16,25 | 15,88 | 16,19 | 980.700 | | 2000-09-06 | 00:00:00 | 16,06 | 16,56 | 15,88 | 16,38 | 1.972.100 | | 2000-09-07 | 00:00:00 | 16,38 | 16,50 | 15,94 | 16,00 | 2.011.900 | | 2000-09-08 | 00:00:00 | 16,00 | 16,44 | 16,00 | 16,44 | 2.383.700 | | 2000-09-11 | 00:00:00 | 16,31 | 16,44 | 16,06 | 16,19 | 1.028.100 | | 2000-09-12 | 00:00:00 | 16,31 | 16,56 | 16,00 | 16,06 | 1.871.500 | | 2000-09-13 | 00:00:00 | 16,06 | 16,12 | 15,88 | 16,06 | 995.600 | | 2000-09-14 | 00:00:00 | 16,06 | 16,06 | 15,81 | 15,88 | 559.100 | | 2000-09-15 | 00:00:00 | 15,88 | 15,94 | 15,56 | 15,56 | 1.943.400 | | 2000-09-18 | 00:00:00 | 15,62 | 15,81 | 15,25 | 15,38 | 1.340.700 | | 2000-09-19 | 00:00:00 | 15,56 | 15,56 | 15,12 | 15,25 | 977.400 | | 2000-09-20 | 00:00:00 | 15,25 | 15,25 | 14,88 | 14,94 | 1.100.200 | | 2000-09-21 | 00:00:00 | 15,06 | 15,31 | 14,94 | 15,31 | 913.900 | | 2000-09-22 | 00:00:00 | 15,75 | 15,75 | 15,30 | 15,38 | 1.261.200 | | 2000-09-25 | 00:00:00 | 15,44 | 15,44 | 15,12 | 15,19 | 805.700 | | 2000-09-26 | 00:00:00 | 15,38 | 15,44 | 15,00 | 15,00 | 702.100 | | 2000-09-27 | 00:00:00 | 14,88 | 15,69 | 14,88 | 15,56 | 3.041.600 | | 2000-09-28 | 00:00:00 | 15,44 | 15,44 | 15,00 | 15,12 | 1.054.500 | | 2000-09-29 | 00:00:00 | 14,88 | 15,38 | 14,81 | 15,25 | 936.600 | | 2000-10-02 | 00:00:00 | 15,12 | 15,19 | 14,88 | 14,94 | 766.900 | | 2000-10-03 | 00:00:00 | 14,94 | 15,00 | 14,75 | 14,81 | 825.000 | | 2000-10-04 | 00:00:00 | 14,81 | 15,12 | 14,81 | 15,00 | 909.700 | | 2000-10-05 | 00:00:00 | 15,06 | 15,06 | 14,31 | 14,44 | 1.679.000 | | 2000-10-06 | 00:00:00 | 14,44 | 14,69 | 14,00 | 14,12 | 1.244.700 | | 2000-10-09 | 00:00:00 | 14,25 | 14,50 | 14,19 | 14,44 | 568.100 | | 2000-10-10 | 00:00:00 | 14,44 | 14,78 | 14,25 | 14,44 | 1.025.800 | | 2000-10-11 | 00:00:00 | 14,62 | 14,69 | 13,75 | 13,81 | 1.980.200 | | 2000-10-12 | 00:00:00 | 14,00 | 14,88 | 13,81 | 14,75 | 4.207.300 | | 2000-10-13 | 00:00:00 | 14,50 | 14,50 | 13,81 | 13,94 | 2.017.000 | | 2000-10-16 | 00:00:00 | 13,94 | 14,19 | 13,62 | 13,81 | 837.400 | | 2000-10-17 | 00:00:00 | 13,62 | 13,69 | 13,31 | 13,44 | 1.114.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
