(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 37,55 | 38,47 | 37,32 | 38,00 | 11.762.900 | | 2009-05-26 | 00:00:00 | 37,10 | 37,50 | 36,24 | 37,00 | 12.915.300 | | 2009-05-27 | 00:00:00 | 37,01 | 37,24 | 35,94 | 36,05 | 11.012.200 | | 2009-05-28 | 00:00:00 | 36,61 | 37,57 | 36,54 | 37,18 | 8.566.400 | | 2009-05-29 | 00:00:00 | 38,56 | 38,96 | 37,78 | 38,08 | 10.584.900 | | 2009-06-01 | 00:00:00 | 38,55 | 38,63 | 36,85 | 37,04 | 13.548.200 | | 2009-06-02 | 00:00:00 | 37,05 | 38,30 | 36,71 | 37,89 | 12.321.100 | | 2009-06-03 | 00:00:00 | 37,22 | 37,45 | 35,92 | 36,54 | 11.170.000 | | 2009-06-04 | 00:00:00 | 37,03 | 38,05 | 36,95 | 37,65 | 7.801.000 | | 2009-06-05 | 00:00:00 | 36,49 | 36,69 | 35,72 | 36,05 | 9.080.400 | | 2009-06-08 | 00:00:00 | 35,45 | 36,64 | 35,09 | 36,56 | 7.730.800 | | 2009-06-09 | 00:00:00 | 37,15 | 37,23 | 36,02 | 36,12 | 8.070.800 | | 2009-06-10 | 00:00:00 | 36,68 | 36,72 | 34,69 | 35,06 | 13.808.000 | | 2009-06-11 | 00:00:00 | 34,95 | 35,24 | 34,11 | 34,66 | 10.777.400 | | 2009-06-12 | 00:00:00 | 33,61 | 34,23 | 33,35 | 33,99 | 8.841.100 | | 2009-06-15 | 00:00:00 | 33,60 | 33,75 | 32,60 | 32,90 | 8.435.400 | | 2009-06-16 | 00:00:00 | 33,72 | 34,09 | 33,00 | 33,41 | 8.041.300 | | 2009-06-17 | 00:00:00 | 33,52 | 33,59 | 32,56 | 33,39 | 9.309.400 | | 2009-06-18 | 00:00:00 | 33,35 | 34,30 | 33,00 | 33,10 | 10.068.200 | | 2009-06-19 | 00:00:00 | 33,57 | 34,20 | 33,20 | 33,99 | 9.143.900 | | 2009-06-22 | 00:00:00 | 32,87 | 33,01 | 31,82 | 31,87 | 9.166.500 | | 2009-06-23 | 00:00:00 | 32,19 | 33,30 | 31,62 | 33,19 | 7.544.500 | | 2009-06-24 | 00:00:00 | 34,12 | 34,17 | 33,22 | 33,59 | 9.373.100 | | 2009-06-25 | 00:00:00 | 33,68 | 35,29 | 33,57 | 35,26 | 8.642.500 | | 2009-06-26 | 00:00:00 | 35,42 | 35,76 | 34,89 | 35,03 | 6.514.400 | | 2009-06-29 | 00:00:00 | 35,08 | 35,35 | 34,62 | 34,87 | 4.274.000 | | 2009-06-30 | 00:00:00 | 34,70 | 35,01 | 33,37 | 33,55 | 7.512.200 | | 2009-07-01 | 00:00:00 | 34,22 | 35,54 | 34,22 | 35,00 | 6.313.800 | | 2009-07-02 | 00:00:00 | 34,20 | 34,24 | 33,55 | 34,06 | 5.857.500 | | 2009-07-06 | 00:00:00 | 33,28 | 33,39 | 32,49 | 33,12 | 6.341.700 | | 2009-07-07 | 00:00:00 | 33,24 | 33,60 | 32,72 | 32,78 | 5.337.200 | | 2009-07-08 | 00:00:00 | 32,46 | 33,05 | 31,06 | 31,48 | 10.124.600 | | 2009-07-09 | 00:00:00 | 31,88 | 32,64 | 31,64 | 31,73 | 6.039.400 | | 2009-07-10 | 00:00:00 | 31,43 | 32,04 | 31,03 | 31,64 | 6.936.100 | | 2009-07-13 | 00:00:00 | 31,24 | 31,99 | 30,67 | 31,99 | 7.353.200 | | 2009-07-14 | 00:00:00 | 32,64 | 32,99 | 32,36 | 32,84 | 7.155.600 | | 2009-07-15 | 00:00:00 | 34,11 | 34,31 | 33,86 | 33,94 | 6.896.600 | | 2009-07-16 | 00:00:00 | 33,66 | 34,19 | 33,41 | 33,97 | 3.848.800 | | 2009-07-17 | 00:00:00 | 34,26 | 34,62 | 33,92 | 34,45 | 4.614.100 | | 2009-07-20 | 00:00:00 | 35,58 | 35,73 | 34,85 | 35,59 | 6.297.600 | | 2009-07-21 | 00:00:00 | 35,97 | 36,03 | 34,71 | 35,41 | 5.706.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
