(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 42,29 | 42,40 | 41,12 | 41,60 | 7.008.000 | | 2007-10-22 | 00:00:00 | 40,30 | 40,93 | 39,85 | 40,33 | 7.513.300 | | 2007-10-23 | 00:00:00 | 40,96 | 41,88 | 40,77 | 41,76 | 6.343.300 | | 2007-10-24 | 00:00:00 | 41,67 | 42,10 | 40,61 | 41,89 | 5.321.900 | | 2007-10-25 | 00:00:00 | 42,59 | 42,72 | 41,78 | 42,27 | 5.518.800 | | 2007-10-26 | 00:00:00 | 42,98 | 43,32 | 42,66 | 43,05 | 5.735.500 | | 2007-10-29 | 00:00:00 | 43,49 | 44,80 | 43,42 | 44,06 | 9.102.100 | | 2007-10-30 | 00:00:00 | 43,04 | 43,48 | 42,37 | 42,39 | 8.033.100 | | 2007-10-31 | 00:00:00 | 42,95 | 44,75 | 42,61 | 44,13 | 10.460.900 | | 2007-11-01 | 00:00:00 | 43,03 | 43,87 | 42,22 | 42,50 | 7.596.600 | | 2007-11-02 | 00:00:00 | 43,41 | 45,63 | 42,93 | 45,62 | 9.951.000 | | 2007-11-05 | 00:00:00 | 45,08 | 46,49 | 44,89 | 46,04 | 8.114.400 | | 2007-11-06 | 00:00:00 | 47,00 | 47,33 | 46,65 | 46,98 | 7.398.600 | | 2007-11-07 | 00:00:00 | 47,50 | 47,72 | 46,07 | 46,24 | 11.965.400 | | 2007-11-08 | 00:00:00 | 46,34 | 47,20 | 45,04 | 46,21 | 12.202.900 | | 2007-11-09 | 00:00:00 | 46,00 | 46,31 | 45,13 | 45,44 | 8.306.500 | | 2007-11-12 | 00:00:00 | 44,01 | 44,15 | 41,75 | 41,90 | 11.576.300 | | 2007-11-13 | 00:00:00 | 42,29 | 43,11 | 41,97 | 42,38 | 7.617.700 | | 2007-11-14 | 00:00:00 | 43,25 | 43,49 | 42,44 | 42,62 | 5.480.600 | | 2007-11-15 | 00:00:00 | 42,14 | 42,14 | 39,91 | 40,37 | 9.240.900 | | 2007-11-16 | 00:00:00 | 40,85 | 41,19 | 40,21 | 41,02 | 8.172.300 | | 2007-11-19 | 00:00:00 | 40,85 | 40,85 | 38,60 | 38,92 | 9.448.500 | | 2007-11-20 | 00:00:00 | 39,84 | 42,33 | 39,50 | 42,30 | 10.696.100 | | 2007-11-21 | 00:00:00 | 42,60 | 42,60 | 40,64 | 41,74 | 7.463.800 | | 2007-11-23 | 00:00:00 | 42,95 | 43,19 | 41,97 | 43,10 | 3.849.800 | | 2007-11-26 | 00:00:00 | 43,31 | 43,46 | 41,60 | 41,71 | 6.544.000 | | 2007-11-27 | 00:00:00 | 40,82 | 41,62 | 40,43 | 41,22 | 7.538.800 | | 2007-11-28 | 00:00:00 | 40,46 | 42,14 | 40,46 | 42,00 | 6.154.200 | | 2007-11-29 | 00:00:00 | 41,80 | 42,02 | 40,90 | 41,05 | 4.827.000 | | 2007-11-30 | 00:00:00 | 40,85 | 41,44 | 39,99 | 40,51 | 7.608.900 | | 2007-12-03 | 00:00:00 | 40,39 | 41,72 | 40,31 | 41,08 | 4.619.600 | | 2007-12-04 | 00:00:00 | 41,26 | 41,26 | 40,32 | 40,46 | 4.987.500 | | 2007-12-05 | 00:00:00 | 40,08 | 40,68 | 39,35 | 39,63 | 6.540.300 | | 2007-12-06 | 00:00:00 | 39,61 | 40,45 | 39,14 | 40,26 | 7.408.400 | | 2007-12-07 | 00:00:00 | 40,38 | 40,38 | 38,90 | 39,79 | 6.460.500 | | 2007-12-10 | 00:00:00 | 40,17 | 41,04 | 40,13 | 40,67 | 4.168.400 | | 2007-12-11 | 00:00:00 | 40,82 | 41,30 | 38,67 | 38,85 | 7.359.300 | | 2007-12-12 | 00:00:00 | 39,92 | 39,95 | 39,29 | 39,82 | 6.727.100 | | 2007-12-13 | 00:00:00 | 39,10 | 39,39 | 37,93 | 38,22 | 8.607.800 | | 2007-12-14 | 00:00:00 | 37,90 | 38,68 | 37,25 | 38,00 | 5.668.900 | | 2007-12-17 | 00:00:00 | 37,70 | 38,62 | 37,09 | 37,39 | 6.471.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
