(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 35,97 | 36,03 | 34,71 | 35,41 | 5.706.200 | | 2009-07-22 | 00:00:00 | 35,05 | 35,71 | 34,77 | 34,95 | 5.711.400 | | 2009-07-23 | 00:00:00 | 34,60 | 35,92 | 34,59 | 35,09 | 7.104.500 | | 2009-07-24 | 00:00:00 | 35,38 | 35,76 | 35,06 | 35,35 | 4.604.600 | | 2009-07-27 | 00:00:00 | 35,73 | 35,79 | 34,88 | 34,98 | 5.121.200 | | 2009-07-28 | 00:00:00 | 34,39 | 34,55 | 33,00 | 33,50 | 8.799.300 | | 2009-07-29 | 00:00:00 | 33,23 | 33,31 | 32,51 | 32,86 | 6.734.500 | | 2009-07-30 | 00:00:00 | 34,00 | 34,25 | 33,72 | 33,85 | 7.990.500 | | 2009-07-31 | 00:00:00 | 33,77 | 35,20 | 33,61 | 34,90 | 10.356.700 | | 2009-08-03 | 00:00:00 | 35,68 | 36,61 | 35,58 | 36,11 | 8.196.000 | | 2009-08-04 | 00:00:00 | 35,79 | 36,67 | 35,52 | 36,16 | 7.410.500 | | 2009-08-05 | 00:00:00 | 36,33 | 36,55 | 35,34 | 36,03 | 7.070.900 | | 2009-08-06 | 00:00:00 | 36,53 | 36,71 | 35,30 | 35,75 | 7.639.000 | | 2009-08-07 | 00:00:00 | 35,51 | 35,86 | 34,71 | 34,77 | 7.378.200 | | 2009-08-10 | 00:00:00 | 34,34 | 34,55 | 33,95 | 34,26 | 5.010.600 | | 2009-08-11 | 00:00:00 | 34,04 | 34,25 | 33,50 | 33,63 | 6.152.000 | | 2009-08-12 | 00:00:00 | 33,50 | 34,07 | 33,34 | 33,60 | 6.947.600 | | 2009-08-13 | 00:00:00 | 34,33 | 34,75 | 33,70 | 34,19 | 6.978.800 | | 2009-08-14 | 00:00:00 | 34,44 | 34,66 | 33,44 | 33,92 | 6.616.900 | | 2009-08-17 | 00:00:00 | 32,87 | 33,22 | 32,17 | 32,94 | 8.347.300 | | 2009-08-18 | 00:00:00 | 33,00 | 33,70 | 33,00 | 33,46 | 6.757.700 | | 2009-08-19 | 00:00:00 | 32,95 | 34,09 | 32,69 | 33,82 | 5.878.100 | | 2009-08-20 | 00:00:00 | 33,69 | 34,37 | 33,67 | 34,14 | 5.836.000 | | 2009-08-21 | 00:00:00 | 34,93 | 35,08 | 34,55 | 34,67 | 5.995.100 | | 2009-08-24 | 00:00:00 | 34,98 | 35,25 | 34,28 | 34,38 | 6.761.000 | | 2009-08-25 | 00:00:00 | 34,96 | 35,09 | 34,15 | 34,51 | 6.434.000 | | 2009-08-26 | 00:00:00 | 34,25 | 34,46 | 33,89 | 34,20 | 5.560.900 | | 2009-08-27 | 00:00:00 | 34,14 | 34,67 | 33,30 | 34,58 | 5.398.100 | | 2009-08-28 | 00:00:00 | 35,23 | 35,57 | 34,79 | 35,43 | 7.489.900 | | 2009-08-31 | 00:00:00 | 34,57 | 34,96 | 34,37 | 34,70 | 4.773.700 | | 2009-09-01 | 00:00:00 | 34,91 | 35,44 | 34,42 | 35,05 | 14.411.300 | | 2009-09-02 | 00:00:00 | 35,62 | 38,14 | 35,50 | 37,89 | 18.311.300 | | 2009-09-03 | 00:00:00 | 38,23 | 39,88 | 37,97 | 39,53 | 19.316.900 | | 2009-09-04 | 00:00:00 | 39,12 | 40,51 | 38,44 | 40,04 | 12.799.300 | | 2009-09-08 | 00:00:00 | 41,98 | 42,10 | 39,08 | 39,30 | 19.807.300 | | 2009-09-09 | 00:00:00 | 38,03 | 38,10 | 36,59 | 36,95 | 53.779.000 | | 2009-09-10 | 00:00:00 | 36,97 | 38,01 | 36,70 | 38,00 | 30.151.700 | | 2009-09-11 | 00:00:00 | 38,76 | 38,93 | 37,81 | 38,18 | 18.915.200 | | 2009-09-14 | 00:00:00 | 37,57 | 38,14 | 37,19 | 37,39 | 11.284.900 | | 2009-09-15 | 00:00:00 | 37,41 | 38,10 | 37,03 | 37,95 | 17.417.600 | | 2009-09-16 | 00:00:00 | 38,71 | 39,02 | 38,35 | 38,53 | 18.854.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
