(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 | | 2008-11-28 | 00:00:00 | 29,38 | 29,65 | 28,28 | 29,46 | 3.635.300 | | 2008-12-01 | 00:00:00 | 27,62 | 28,18 | 26,05 | 26,31 | 13.590.800 | | 2008-12-02 | 00:00:00 | 27,14 | 27,74 | 26,60 | 27,65 | 12.549.300 | | 2008-12-03 | 00:00:00 | 26,63 | 27,39 | 25,75 | 26,42 | 12.328.600 | | 2008-12-04 | 00:00:00 | 26,23 | 28,09 | 25,31 | 25,70 | 11.742.400 | | 2008-12-05 | 00:00:00 | 24,93 | 25,32 | 22,66 | 25,14 | 13.831.200 | | 2008-12-08 | 00:00:00 | 27,17 | 27,72 | 26,52 | 27,25 | 11.835.600 | | 2008-12-09 | 00:00:00 | 26,75 | 28,75 | 26,55 | 27,75 | 10.469.000 | | 2008-12-10 | 00:00:00 | 29,36 | 30,94 | 29,36 | 30,38 | 17.596.000 | | 2008-12-11 | 00:00:00 | 31,75 | 33,17 | 30,17 | 30,55 | 17.233.200 | | 2008-12-12 | 00:00:00 | 29,87 | 32,15 | 29,51 | 31,32 | 14.163.500 | | 2008-12-15 | 00:00:00 | 32,31 | 33,72 | 31,80 | 32,92 | 17.916.400 | | 2008-12-16 | 00:00:00 | 32,86 | 34,97 | 32,31 | 34,91 | 22.719.800 | | 2008-12-17 | 00:00:00 | 35,00 | 37,84 | 34,56 | 35,49 | 21.309.900 | | 2008-12-18 | 00:00:00 | 35,11 | 35,22 | 32,51 | 33,31 | 19.917.700 | | 2008-12-19 | 00:00:00 | 32,26 | 33,97 | 31,67 | 33,50 | 18.217.000 | | 2008-12-22 | 00:00:00 | 33,92 | 34,96 | 31,91 | 32,61 | 10.970.200 | | 2008-12-23 | 00:00:00 | 32,61 | 34,21 | 32,18 | 33,86 | 9.735.700 | | 2008-12-24 | 00:00:00 | 33,68 | 34,92 | 32,83 | 34,26 | 4.663.500 | | 2008-12-26 | 00:00:00 | 34,24 | 36,09 | 33,52 | 35,80 | 4.652.200 | | 2008-12-29 | 00:00:00 | 36,49 | 36,99 | 35,67 | 36,52 | 13.009.800 | | 2008-12-30 | 00:00:00 | 36,38 | 36,59 | 35,82 | 36,32 | 10.620.500 | | 2008-12-31 | 00:00:00 | 35,72 | 37,08 | 35,33 | 36,77 | 12.770.500 | | 2009-01-02 | 00:00:00 | 35,97 | 37,67 | 35,94 | 35,98 | 11.912.800 | | 2009-01-05 | 00:00:00 | 34,38 | 35,25 | 33,87 | 34,35 | 16.663.400 | | 2009-01-06 | 00:00:00 | 34,23 | 34,70 | 33,19 | 33,66 | 23.016.000 | | 2009-01-07 | 00:00:00 | 33,47 | 33,47 | 30,79 | 31,21 | 14.909.900 | | 2009-01-08 | 00:00:00 | 32,23 | 33,36 | 31,94 | 33,21 | 14.963.500 | | 2009-01-09 | 00:00:00 | 32,75 | 33,94 | 31,83 | 32,90 | 14.140.100 | | 2009-01-12 | 00:00:00 | 31,75 | 32,18 | 30,82 | 31,14 | 12.877.800 | | 2009-01-13 | 00:00:00 | 31,20 | 32,95 | 30,92 | 32,72 | 16.969.000 | | 2009-01-14 | 00:00:00 | 31,98 | 33,03 | 31,07 | 31,51 | 14.658.600 | | 2009-01-15 | 00:00:00 | 32,00 | 33,67 | 31,00 | 33,48 | 16.505.800 | | 2009-01-16 | 00:00:00 | 34,88 | 35,10 | 32,70 | 34,27 | 18.582.000 | | 2009-01-20 | 00:00:00 | 34,40 | 36,40 | 33,98 | 34,79 | 22.993.900 | | 2009-01-21 | 00:00:00 | 34,79 | 36,61 | 33,83 | 36,61 | 18.125.200 | | 2009-01-22 | 00:00:00 | 35,86 | 37,03 | 35,36 | 35,57 | 16.005.300 | | 2009-01-23 | 00:00:00 | 36,59 | 39,99 | 36,59 | 39,58 | 21.533.500 | | 2009-01-26 | 00:00:00 | 40,64 | 40,90 | 37,52 | 38,22 | 19.235.400 | | 2009-01-27 | 00:00:00 | 37,59 | 38,54 | 36,90 | 37,08 | 13.803.200 | | 2009-01-28 | 00:00:00 | 37,45 | 37,67 | 35,53 | 36,31 | 16.309.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
