(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 13,62 | 13,69 | 13,31 | 13,44 | 1.114.300 | | 2000-10-18 | 00:00:00 | 13,62 | 13,88 | 13,00 | 13,19 | 1.750.400 | | 2000-10-19 | 00:00:00 | 13,25 | 13,31 | 12,88 | 13,12 | 1.255.600 | | 2000-10-20 | 00:00:00 | 13,25 | 13,50 | 13,06 | 13,12 | 1.433.000 | | 2000-10-23 | 00:00:00 | 13,31 | 13,44 | 13,19 | 13,19 | 1.520.100 | | 2000-10-24 | 00:00:00 | 13,31 | 13,31 | 12,62 | 12,69 | 1.820.400 | | 2000-10-25 | 00:00:00 | 12,50 | 12,75 | 12,31 | 12,75 | 1.847.900 | | 2000-10-26 | 00:00:00 | 12,69 | 13,25 | 12,56 | 13,12 | 1.929.900 | | 2000-10-27 | 00:00:00 | 12,94 | 13,69 | 12,88 | 13,62 | 1.757.100 | | 2000-10-30 | 00:00:00 | 13,75 | 14,25 | 13,56 | 13,75 | 3.015.600 | | 2000-10-31 | 00:00:00 | 13,75 | 13,81 | 13,25 | 13,38 | 3.521.400 | | 2000-11-01 | 00:00:00 | 13,44 | 13,50 | 13,25 | 13,31 | 1.856.600 | | 2000-11-02 | 00:00:00 | 13,38 | 13,56 | 13,19 | 13,31 | 1.725.400 | | 2000-11-03 | 00:00:00 | 13,44 | 13,56 | 13,25 | 13,56 | 817.100 | | 2000-11-06 | 00:00:00 | 13,62 | 13,75 | 13,38 | 13,69 | 863.400 | | 2000-11-07 | 00:00:00 | 13,56 | 13,81 | 13,38 | 13,69 | 885.000 | | 2000-11-08 | 00:00:00 | 13,62 | 13,69 | 13,25 | 13,50 | 905.700 | | 2000-11-09 | 00:00:00 | 13,44 | 14,06 | 13,38 | 13,69 | 1.587.900 | | 2000-11-10 | 00:00:00 | 13,62 | 13,69 | 13,12 | 13,31 | 1.349.300 | | 2000-11-13 | 00:00:00 | 13,25 | 13,69 | 13,19 | 13,19 | 1.012.200 | | 2000-11-14 | 00:00:00 | 13,25 | 13,44 | 13,19 | 13,31 | 605.000 | | 2000-11-15 | 00:00:00 | 13,38 | 13,44 | 13,12 | 13,31 | 519.000 | | 2000-11-16 | 00:00:00 | 13,50 | 13,62 | 13,19 | 13,56 | 1.011.100 | | 2000-11-17 | 00:00:00 | 13,50 | 13,56 | 13,25 | 13,25 | 1.376.500 | | 2000-11-20 | 00:00:00 | 13,31 | 13,50 | 13,31 | 13,31 | 579.900 | | 2000-11-21 | 00:00:00 | 13,38 | 13,94 | 13,38 | 13,88 | 2.017.300 | | 2000-11-22 | 00:00:00 | 14,06 | 14,50 | 13,94 | 14,31 | 1.787.500 | | 2000-11-24 | 00:00:00 | 14,31 | 14,38 | 14,00 | 14,19 | 484.600 | | 2000-11-27 | 00:00:00 | 14,44 | 15,00 | 14,38 | 14,94 | 2.620.100 | | 2000-11-28 | 00:00:00 | 14,81 | 15,00 | 14,50 | 15,00 | 1.636.600 | | 2000-11-29 | 00:00:00 | 14,81 | 14,94 | 14,31 | 14,56 | 1.588.700 | | 2000-11-30 | 00:00:00 | 14,88 | 15,12 | 14,62 | 15,00 | 1.836.200 | | 2000-12-01 | 00:00:00 | 14,88 | 15,38 | 14,81 | 15,31 | 2.322.400 | | 2000-12-04 | 00:00:00 | 15,41 | 15,90 | 15,39 | 15,69 | 2.478.800 | | 2000-12-05 | 00:00:00 | 15,69 | 15,69 | 14,86 | 14,91 | 1.862.400 | | 2000-12-06 | 00:00:00 | 15,01 | 15,90 | 14,98 | 15,84 | 2.223.600 | | 2000-12-07 | 00:00:00 | 15,80 | 16,40 | 15,69 | 16,26 | 1.474.900 | | 2000-12-08 | 00:00:00 | 15,98 | 16,47 | 15,76 | 16,32 | 1.628.700 | | 2000-12-11 | 00:00:00 | 16,04 | 16,12 | 15,58 | 15,80 | 1.235.100 | | 2000-12-12 | 00:00:00 | 15,65 | 15,82 | 15,52 | 15,82 | 710.500 | | 2000-12-13 | 00:00:00 | 15,52 | 15,55 | 14,88 | 15,13 | 1.352.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
