(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 42,87 | 43,00 | 42,06 | 42,97 | 7.099.300 | | 2008-04-15 | 00:00:00 | 43,40 | 44,12 | 43,35 | 43,48 | 6.404.900 | | 2008-04-16 | 00:00:00 | 44,77 | 46,20 | 44,75 | 46,04 | 9.889.100 | | 2008-04-17 | 00:00:00 | 46,26 | 46,26 | 44,63 | 45,16 | 5.769.700 | | 2008-04-18 | 00:00:00 | 44,31 | 44,32 | 42,80 | 43,76 | 8.998.100 | | 2008-04-21 | 00:00:00 | 44,12 | 44,19 | 42,81 | 43,14 | 7.176.600 | | 2008-04-22 | 00:00:00 | 42,79 | 43,91 | 42,36 | 42,71 | 7.520.300 | | 2008-04-23 | 00:00:00 | 42,02 | 42,02 | 40,52 | 40,80 | 11.624.500 | | 2008-04-24 | 00:00:00 | 40,26 | 40,33 | 38,63 | 39,23 | 13.149.700 | | 2008-04-25 | 00:00:00 | 39,70 | 40,09 | 38,77 | 39,67 | 11.056.300 | | 2008-04-28 | 00:00:00 | 39,94 | 40,45 | 39,02 | 39,04 | 6.289.200 | | 2008-04-29 | 00:00:00 | 38,32 | 38,48 | 37,28 | 37,50 | 9.992.200 | | 2008-04-30 | 00:00:00 | 37,83 | 38,99 | 37,75 | 38,62 | 15.124.900 | | 2008-05-01 | 00:00:00 | 37,60 | 38,25 | 37,00 | 37,36 | 14.071.600 | | 2008-05-02 | 00:00:00 | 37,30 | 37,97 | 37,17 | 37,56 | 9.145.300 | | 2008-05-05 | 00:00:00 | 38,49 | 39,18 | 38,25 | 38,91 | 8.488.300 | | 2008-05-06 | 00:00:00 | 39,37 | 39,94 | 39,18 | 39,39 | 10.745.500 | | 2008-05-07 | 00:00:00 | 39,00 | 39,33 | 38,62 | 39,01 | 11.592.600 | | 2008-05-08 | 00:00:00 | 39,60 | 40,37 | 39,15 | 40,24 | 11.479.100 | | 2008-05-09 | 00:00:00 | 40,97 | 40,97 | 39,14 | 39,39 | 10.111.000 | | 2008-05-12 | 00:00:00 | 39,19 | 39,66 | 38,62 | 38,80 | 6.728.800 | | 2008-05-13 | 00:00:00 | 38,06 | 39,11 | 37,85 | 38,67 | 7.890.900 | | 2008-05-14 | 00:00:00 | 38,78 | 38,97 | 37,72 | 37,76 | 9.361.200 | | 2008-05-15 | 00:00:00 | 38,77 | 39,26 | 38,34 | 39,16 | 11.156.800 | | 2008-05-16 | 00:00:00 | 40,51 | 40,72 | 39,91 | 40,20 | 13.767.800 | | 2008-05-19 | 00:00:00 | 40,84 | 41,05 | 39,81 | 40,92 | 9.759.000 | | 2008-05-20 | 00:00:00 | 41,38 | 42,53 | 41,20 | 42,35 | 9.246.200 | | 2008-05-21 | 00:00:00 | 42,41 | 43,87 | 42,32 | 42,69 | 12.698.200 | | 2008-05-22 | 00:00:00 | 42,59 | 43,24 | 41,72 | 42,56 | 7.550.200 | | 2008-05-23 | 00:00:00 | 43,01 | 43,28 | 41,97 | 42,07 | 6.102.500 | | 2008-05-27 | 00:00:00 | 41,23 | 41,40 | 40,45 | 40,79 | 6.482.800 | | 2008-05-28 | 00:00:00 | 40,05 | 40,84 | 39,44 | 40,84 | 8.677.800 | | 2008-05-29 | 00:00:00 | 39,82 | 39,94 | 39,09 | 39,17 | 8.643.300 | | 2008-05-30 | 00:00:00 | 39,62 | 40,43 | 39,51 | 40,29 | 5.459.900 | | 2008-06-02 | 00:00:00 | 40,14 | 41,13 | 40,05 | 40,29 | 5.584.600 | | 2008-06-03 | 00:00:00 | 39,79 | 40,86 | 39,63 | 39,73 | 5.825.200 | | 2008-06-04 | 00:00:00 | 39,72 | 40,00 | 38,82 | 38,95 | 4.823.400 | | 2008-06-05 | 00:00:00 | 38,82 | 40,54 | 38,56 | 40,43 | 8.338.600 | | 2008-06-06 | 00:00:00 | 41,11 | 42,39 | 40,98 | 42,07 | 12.460.300 | | 2008-06-09 | 00:00:00 | 42,01 | 42,49 | 41,62 | 42,05 | 7.796.500 | | 2008-06-10 | 00:00:00 | 41,15 | 41,44 | 38,84 | 39,20 | 12.567.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
