(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 33,35 | 33,60 | 32,68 | 33,03 | 9.465.200 | | 2009-03-27 | 00:00:00 | 32,26 | 32,71 | 31,80 | 32,19 | 6.577.000 | | 2009-03-30 | 00:00:00 | 31,42 | 33,12 | 31,14 | 32,28 | 11.269.200 | | 2009-03-31 | 00:00:00 | 32,85 | 33,31 | 31,93 | 32,42 | 9.723.200 | | 2009-04-01 | 00:00:00 | 33,07 | 34,04 | 32,82 | 33,89 | 10.811.700 | | 2009-04-02 | 00:00:00 | 33,12 | 33,24 | 32,14 | 32,30 | 13.647.000 | | 2009-04-03 | 00:00:00 | 32,23 | 32,73 | 30,00 | 30,43 | 15.685.200 | | 2009-04-06 | 00:00:00 | 29,74 | 29,74 | 28,65 | 28,75 | 15.557.500 | | 2009-04-07 | 00:00:00 | 29,20 | 29,70 | 29,03 | 29,05 | 12.982.900 | | 2009-04-08 | 00:00:00 | 29,45 | 29,50 | 28,27 | 28,86 | 10.498.900 | | 2009-04-09 | 00:00:00 | 28,94 | 29,02 | 28,38 | 28,56 | 9.189.900 | | 2009-04-13 | 00:00:00 | 29,41 | 29,58 | 28,68 | 28,71 | 9.316.600 | | 2009-04-14 | 00:00:00 | 29,09 | 29,69 | 28,77 | 29,13 | 9.557.100 | | 2009-04-15 | 00:00:00 | 29,27 | 29,93 | 29,23 | 29,80 | 8.426.200 | | 2009-04-16 | 00:00:00 | 29,71 | 29,80 | 27,88 | 28,24 | 13.618.100 | | 2009-04-17 | 00:00:00 | 28,00 | 28,09 | 27,09 | 27,53 | 13.213.100 | | 2009-04-20 | 00:00:00 | 28,03 | 29,32 | 27,92 | 29,07 | 13.222.300 | | 2009-04-21 | 00:00:00 | 29,50 | 29,72 | 27,67 | 28,21 | 11.198.500 | | 2009-04-22 | 00:00:00 | 28,62 | 28,98 | 28,25 | 28,40 | 9.580.500 | | 2009-04-23 | 00:00:00 | 28,58 | 30,00 | 28,42 | 29,49 | 11.485.600 | | 2009-04-24 | 00:00:00 | 30,10 | 30,87 | 29,75 | 30,80 | 10.747.400 | | 2009-04-27 | 00:00:00 | 30,37 | 30,71 | 29,74 | 30,18 | 7.653.100 | | 2009-04-28 | 00:00:00 | 29,09 | 29,50 | 28,54 | 28,97 | 7.284.200 | | 2009-04-29 | 00:00:00 | 29,75 | 29,99 | 29,25 | 29,62 | 7.876.600 | | 2009-04-30 | 00:00:00 | 29,36 | 29,90 | 29,10 | 29,10 | 8.817.500 | | 2009-05-01 | 00:00:00 | 29,00 | 29,46 | 28,77 | 29,00 | 6.016.600 | | 2009-05-04 | 00:00:00 | 29,52 | 30,95 | 29,43 | 30,89 | 8.069.700 | | 2009-05-05 | 00:00:00 | 31,56 | 31,97 | 31,14 | 31,55 | 10.633.800 | | 2009-05-06 | 00:00:00 | 31,97 | 32,95 | 31,95 | 32,88 | 10.644.600 | | 2009-05-07 | 00:00:00 | 33,68 | 33,91 | 32,39 | 32,81 | 11.380.600 | | 2009-05-08 | 00:00:00 | 33,16 | 34,18 | 32,51 | 34,04 | 9.787.800 | | 2009-05-11 | 00:00:00 | 33,35 | 34,30 | 33,07 | 33,64 | 8.317.900 | | 2009-05-12 | 00:00:00 | 34,29 | 35,24 | 34,16 | 35,10 | 12.661.000 | | 2009-05-13 | 00:00:00 | 34,43 | 35,93 | 34,01 | 34,35 | 11.452.700 | | 2009-05-14 | 00:00:00 | 34,22 | 34,87 | 33,50 | 34,11 | 8.959.800 | | 2009-05-15 | 00:00:00 | 34,20 | 34,59 | 33,15 | 33,49 | 8.059.800 | | 2009-05-18 | 00:00:00 | 33,58 | 33,91 | 32,46 | 33,47 | 5.970.200 | | 2009-05-19 | 00:00:00 | 33,79 | 34,56 | 33,01 | 33,99 | 8.519.300 | | 2009-05-20 | 00:00:00 | 34,67 | 36,48 | 34,56 | 36,22 | 14.685.600 | | 2009-05-21 | 00:00:00 | 36,13 | 37,41 | 35,33 | 36,89 | 13.076.300 | | 2009-05-22 | 00:00:00 | 37,55 | 38,47 | 37,32 | 38,00 | 11.762.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
