(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-17 | 00:00:00 | 37,70 | 38,62 | 37,09 | 37,39 | 6.471.900 | 2007-12-18 | 00:00:00 | 37,96 | 38,48 | 37,08 | 38,12 | 6.523.000 | 2007-12-19 | 00:00:00 | 38,24 | 38,33 | 37,40 | 37,57 | 4.614.600 | 2007-12-20 | 00:00:00 | 37,47 | 37,97 | 37,05 | 37,52 | 5.510.900 | 2007-12-21 | 00:00:00 | 38,10 | 40,00 | 37,97 | 39,08 | 7.287.700 | 2007-12-24 | 00:00:00 | 39,20 | 39,68 | 39,15 | 39,36 | 1.647.300 | 2007-12-26 | 00:00:00 | 39,98 | 40,37 | 39,56 | 39,92 | 4.360.600 | 2007-12-27 | 00:00:00 | 40,35 | 40,70 | 39,90 | 40,28 | 4.644.400 | 2007-12-28 | 00:00:00 | 40,70 | 42,89 | 40,70 | 42,88 | 8.045.600 | 2007-12-31 | 00:00:00 | 42,79 | 43,41 | 41,86 | 42,05 | 5.571.500 | 2008-01-02 | 00:00:00 | 42,95 | 46,72 | 42,93 | 46,02 | 17.265.300 | 2008-01-03 | 00:00:00 | 46,01 | 49,33 | 45,66 | 48,71 | 21.315.200 | 2008-01-04 | 00:00:00 | 48,34 | 48,51 | 47,23 | 47,93 | 10.566.300 | 2008-01-07 | 00:00:00 | 47,58 | 48,70 | 46,80 | 47,24 | 13.259.900 | 2008-01-08 | 00:00:00 | 48,76 | 50,74 | 48,76 | 49,28 | 25.422.800 | 2008-01-09 | 00:00:00 | 48,68 | 50,45 | 48,05 | 50,03 | 14.011.100 | 2008-01-10 | 00:00:00 | 49,32 | 50,60 | 49,15 | 49,55 | 15.929.400 | 2008-01-11 | 00:00:00 | 49,28 | 51,42 | 48,99 | 51,20 | 13.376.000 | 2008-01-14 | 00:00:00 | 52,56 | 52,60 | 51,00 | 51,48 | 13.238.500 | 2008-01-15 | 00:00:00 | 51,34 | 52,18 | 49,79 | 50,25 | 13.335.500 | 2008-01-16 | 00:00:00 | 49,74 | 50,27 | 47,20 | 47,31 | 18.711.600 | 2008-01-17 | 00:00:00 | 47,82 | 49,08 | 46,36 | 46,52 | 13.600.100 | 2008-01-18 | 00:00:00 | 47,40 | 47,73 | 45,14 | 46,73 | 15.698.400 | 2008-01-22 | 00:00:00 | 45,01 | 49,60 | 45,00 | 49,58 | 22.515.100 | 2008-01-23 | 00:00:00 | 48,48 | 50,34 | 46,95 | 48,37 | 19.316.000 | 2008-01-24 | 00:00:00 | 50,96 | 51,29 | 49,60 | 50,63 | 16.735.600 | 2008-01-25 | 00:00:00 | 51,83 | 53,38 | 51,53 | 52,17 | 13.451.900 | 2008-01-28 | 00:00:00 | 52,75 | 53,93 | 51,70 | 53,57 | 13.320.100 | 2008-01-29 | 00:00:00 | 53,76 | 53,96 | 53,06 | 53,23 | 10.567.900 | 2008-01-30 | 00:00:00 | 53,30 | 54,00 | 52,35 | 53,23 | 12.575.300 | 2008-01-31 | 00:00:00 | 52,48 | 52,48 | 50,79 | 51,44 | 14.976.800 | 2008-02-01 | 00:00:00 | 52,00 | 52,99 | 50,04 | 50,90 | 17.144.500 | 2008-02-04 | 00:00:00 | 50,20 | 50,36 | 48,49 | 49,35 | 9.758.700 | 2008-02-05 | 00:00:00 | 48,14 | 48,98 | 47,73 | 47,73 | 10.123.000 | 2008-02-06 | 00:00:00 | 49,23 | 49,61 | 48,25 | 48,46 | 8.926.700 | 2008-02-07 | 00:00:00 | 48,29 | 48,66 | 47,43 | 48,11 | 11.674.000 | 2008-02-08 | 00:00:00 | 48,52 | 50,15 | 48,52 | 50,10 | 8.619.900 | 2008-02-11 | 00:00:00 | 50,27 | 50,42 | 48,73 | 49,89 | 8.272.600 | 2008-02-12 | 00:00:00 | 50,11 | 50,52 | 47,91 | 48,15 | 8.899.100 | 2008-02-13 | 00:00:00 | 48,10 | 48,91 | 47,67 | 48,79 | 13.740.800 | 2008-02-14 | 00:00:00 | 48,55 | 48,93 | 47,51 | 47,54 | 11.950.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|