(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 37,45 | 37,67 | 35,53 | 36,31 | 16.309.400 | | 2009-01-29 | 00:00:00 | 35,70 | 38,86 | 35,59 | 38,57 | 18.806.200 | | 2009-01-30 | 00:00:00 | 39,49 | 39,50 | 37,18 | 37,49 | 16.756.400 | | 2009-02-02 | 00:00:00 | 36,33 | 37,49 | 35,54 | 35,99 | 11.286.000 | | 2009-02-03 | 00:00:00 | 36,34 | 36,88 | 35,29 | 35,85 | 10.595.700 | | 2009-02-04 | 00:00:00 | 36,69 | 37,60 | 36,41 | 37,08 | 12.642.200 | | 2009-02-05 | 00:00:00 | 38,26 | 38,90 | 37,60 | 38,57 | 13.422.200 | | 2009-02-06 | 00:00:00 | 37,63 | 39,63 | 37,63 | 39,15 | 10.508.300 | | 2009-02-09 | 00:00:00 | 38,45 | 39,04 | 37,33 | 37,83 | 12.347.800 | | 2009-02-10 | 00:00:00 | 38,75 | 38,88 | 36,84 | 37,13 | 13.318.600 | | 2009-02-11 | 00:00:00 | 37,63 | 39,37 | 37,15 | 38,58 | 20.630.900 | | 2009-02-12 | 00:00:00 | 38,14 | 39,15 | 38,14 | 38,98 | 14.109.200 | | 2009-02-13 | 00:00:00 | 38,50 | 38,65 | 37,76 | 37,94 | 11.679.600 | | 2009-02-17 | 00:00:00 | 38,86 | 39,29 | 36,97 | 37,29 | 20.866.500 | | 2009-02-18 | 00:00:00 | 37,36 | 38,76 | 36,18 | 38,48 | 20.747.500 | | 2009-02-19 | 00:00:00 | 38,00 | 38,61 | 36,25 | 36,44 | 14.459.100 | | 2009-02-20 | 00:00:00 | 37,55 | 37,73 | 35,50 | 36,89 | 20.662.700 | | 2009-02-23 | 00:00:00 | 35,87 | 36,29 | 35,28 | 35,60 | 14.152.600 | | 2009-02-24 | 00:00:00 | 35,59 | 35,59 | 31,38 | 31,63 | 21.135.100 | | 2009-02-25 | 00:00:00 | 31,49 | 33,20 | 31,09 | 31,16 | 19.676.500 | | 2009-02-26 | 00:00:00 | 30,72 | 31,69 | 30,06 | 31,34 | 19.423.800 | | 2009-02-27 | 00:00:00 | 32,33 | 32,36 | 29,38 | 30,20 | 22.821.900 | | 2009-03-02 | 00:00:00 | 30,68 | 30,89 | 27,74 | 27,98 | 25.386.200 | | 2009-03-03 | 00:00:00 | 27,76 | 28,97 | 26,83 | 28,39 | 20.354.700 | | 2009-03-04 | 00:00:00 | 28,98 | 29,29 | 27,47 | 27,72 | 15.296.900 | | 2009-03-05 | 00:00:00 | 27,73 | 28,88 | 27,73 | 28,82 | 16.608.600 | | 2009-03-06 | 00:00:00 | 29,25 | 30,06 | 28,34 | 28,76 | 17.592.600 | | 2009-03-09 | 00:00:00 | 28,38 | 28,53 | 27,41 | 27,96 | 11.622.400 | | 2009-03-10 | 00:00:00 | 27,97 | 28,13 | 25,77 | 26,04 | 19.637.100 | | 2009-03-11 | 00:00:00 | 26,34 | 27,75 | 25,54 | 27,37 | 17.517.700 | | 2009-03-12 | 00:00:00 | 27,92 | 29,02 | 27,59 | 28,87 | 16.930.000 | | 2009-03-13 | 00:00:00 | 29,67 | 29,91 | 29,11 | 29,65 | 11.899.100 | | 2009-03-16 | 00:00:00 | 29,10 | 29,93 | 29,05 | 29,60 | 9.510.100 | | 2009-03-17 | 00:00:00 | 29,48 | 29,76 | 28,28 | 29,01 | 10.047.300 | | 2009-03-18 | 00:00:00 | 28,52 | 31,95 | 27,20 | 31,94 | 30.031.100 | | 2009-03-19 | 00:00:00 | 33,31 | 34,24 | 32,88 | 33,36 | 24.552.700 | | 2009-03-20 | 00:00:00 | 32,97 | 33,96 | 32,80 | 33,39 | 13.493.100 | | 2009-03-23 | 00:00:00 | 33,37 | 33,82 | 32,82 | 33,18 | 12.578.600 | | 2009-03-24 | 00:00:00 | 32,25 | 32,90 | 31,82 | 32,06 | 18.238.000 | | 2009-03-25 | 00:00:00 | 32,25 | 33,75 | 31,80 | 33,00 | 15.700.400 | | 2009-03-26 | 00:00:00 | 33,35 | 33,60 | 32,68 | 33,03 | 9.465.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
