(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 37,55 | 38,33 | 36,87 | 36,96 | 12.049.800 | | 2008-08-07 | 00:00:00 | 37,21 | 37,38 | 35,90 | 36,28 | 10.590.000 | | 2008-08-08 | 00:00:00 | 35,43 | 35,55 | 34,62 | 35,20 | 12.422.600 | | 2008-08-11 | 00:00:00 | 35,20 | 35,25 | 32,23 | 32,77 | 19.839.000 | | 2008-08-12 | 00:00:00 | 33,18 | 33,82 | 32,42 | 33,59 | 17.485.500 | | 2008-08-13 | 00:00:00 | 33,90 | 35,45 | 33,55 | 35,25 | 17.025.700 | | 2008-08-14 | 00:00:00 | 34,67 | 35,15 | 33,51 | 33,58 | 11.012.200 | | 2008-08-15 | 00:00:00 | 33,06 | 33,06 | 31,72 | 32,16 | 15.275.700 | | 2008-08-18 | 00:00:00 | 33,00 | 33,41 | 32,50 | 33,01 | 9.968.400 | | 2008-08-19 | 00:00:00 | 32,45 | 34,23 | 32,41 | 33,44 | 11.263.500 | | 2008-08-20 | 00:00:00 | 33,90 | 34,49 | 33,08 | 33,71 | 11.043.100 | | 2008-08-21 | 00:00:00 | 35,35 | 36,47 | 35,35 | 35,99 | 14.683.600 | | 2008-08-22 | 00:00:00 | 35,34 | 35,35 | 34,30 | 34,76 | 7.376.300 | | 2008-08-25 | 00:00:00 | 34,61 | 35,35 | 34,07 | 34,41 | 4.839.000 | | 2008-08-26 | 00:00:00 | 34,32 | 35,00 | 34,19 | 34,31 | 5.786.300 | | 2008-08-27 | 00:00:00 | 35,21 | 35,50 | 34,76 | 35,50 | 7.369.500 | | 2008-08-28 | 00:00:00 | 36,42 | 36,44 | 34,48 | 35,02 | 7.776.400 | | 2008-08-29 | 00:00:00 | 35,55 | 35,55 | 34,53 | 34,73 | 4.665.000 | | 2008-09-02 | 00:00:00 | 32,95 | 33,30 | 32,00 | 32,91 | 12.643.400 | | 2008-09-03 | 00:00:00 | 32,75 | 33,09 | 30,94 | 31,40 | 14.497.900 | | 2008-09-04 | 00:00:00 | 31,82 | 32,07 | 30,29 | 30,57 | 11.079.600 | | 2008-09-05 | 00:00:00 | 31,26 | 31,50 | 30,28 | 30,94 | 11.609.100 | | 2008-09-08 | 00:00:00 | 31,89 | 31,99 | 29,38 | 29,41 | 12.702.300 | | 2008-09-09 | 00:00:00 | 28,62 | 28,64 | 26,60 | 26,60 | 25.494.700 | | 2008-09-10 | 00:00:00 | 26,94 | 28,06 | 26,71 | 27,59 | 22.169.000 | | 2008-09-11 | 00:00:00 | 27,45 | 27,63 | 26,02 | 26,64 | 18.463.600 | | 2008-09-12 | 00:00:00 | 27,57 | 29,79 | 27,24 | 29,57 | 22.574.700 | | 2008-09-15 | 00:00:00 | 29,61 | 29,85 | 27,41 | 27,94 | 18.033.000 | | 2008-09-16 | 00:00:00 | 26,77 | 29,00 | 26,48 | 28,78 | 20.283.400 | | 2008-09-17 | 00:00:00 | 28,75 | 33,55 | 28,28 | 32,51 | 39.328.000 | | 2008-09-18 | 00:00:00 | 34,14 | 35,73 | 30,16 | 31,72 | 43.560.500 | | 2008-09-19 | 00:00:00 | 31,07 | 35,10 | 31,06 | 35,10 | 18.982.700 | | 2008-09-22 | 00:00:00 | 36,52 | 39,59 | 36,43 | 38,14 | 26.388.900 | | 2008-09-23 | 00:00:00 | 38,35 | 38,81 | 36,39 | 37,25 | 21.332.000 | | 2008-09-24 | 00:00:00 | 38,24 | 38,95 | 37,13 | 38,47 | 15.335.300 | | 2008-09-25 | 00:00:00 | 38,05 | 39,08 | 36,26 | 36,50 | 16.027.200 | | 2008-09-26 | 00:00:00 | 37,37 | 38,43 | 36,50 | 37,00 | 17.572.600 | | 2008-09-29 | 00:00:00 | 36,81 | 39,59 | 35,93 | 38,68 | 30.248.900 | | 2008-09-30 | 00:00:00 | 38,19 | 38,19 | 36,28 | 36,74 | 17.375.600 | | 2008-10-01 | 00:00:00 | 36,71 | 39,23 | 36,38 | 37,36 | 21.206.700 | | 2008-10-02 | 00:00:00 | 35,81 | 36,00 | 31,55 | 31,93 | 26.294.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
