(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 38,71 | 39,02 | 38,35 | 38,53 | 18.854.900 | | 2009-09-17 | 00:00:00 | 38,12 | 39,07 | 37,56 | 38,06 | 16.406.400 | | 2009-09-18 | 00:00:00 | 38,11 | 38,26 | 36,66 | 37,05 | 18.784.300 | | 2009-09-21 | 00:00:00 | 36,06 | 36,71 | 35,62 | 36,51 | 16.272.100 | | 2009-09-22 | 00:00:00 | 37,48 | 37,82 | 36,99 | 37,50 | 15.162.200 | | 2009-09-23 | 00:00:00 | 37,45 | 37,85 | 36,45 | 36,53 | 16.110.400 | | 2009-09-24 | 00:00:00 | 37,54 | 37,62 | 35,85 | 36,46 | 21.265.400 | | 2009-09-25 | 00:00:00 | 35,94 | 36,56 | 35,48 | 36,14 | 15.110.000 | | 2009-09-28 | 00:00:00 | 36,43 | 37,29 | 36,27 | 36,31 | 8.518.600 | | 2009-09-29 | 00:00:00 | 36,33 | 37,72 | 36,19 | 37,55 | 12.625.000 | | 2009-09-30 | 00:00:00 | 38,07 | 38,33 | 37,07 | 37,90 | 13.766.100 | | 2009-10-01 | 00:00:00 | 38,10 | 38,10 | 36,08 | 36,18 | 12.626.500 | | 2009-10-02 | 00:00:00 | 35,90 | 36,90 | 35,71 | 36,10 | 15.478.500 | | 2009-10-05 | 00:00:00 | 36,37 | 37,20 | 35,98 | 36,91 | 11.870.000 | | 2009-10-06 | 00:00:00 | 38,32 | 39,46 | 38,15 | 38,84 | 21.520.200 | | 2009-10-07 | 00:00:00 | 39,22 | 39,74 | 38,55 | 39,28 | 15.045.300 | | 2009-10-08 | 00:00:00 | 39,66 | 40,21 | 39,00 | 39,51 | 18.617.000 | | 2009-10-09 | 00:00:00 | 39,28 | 39,89 | 38,95 | 39,48 | 11.442.200 | | 2009-10-12 | 00:00:00 | 39,85 | 40,19 | 39,10 | 39,36 | 10.041.000 | | 2009-10-13 | 00:00:00 | 39,63 | 40,34 | 38,88 | 39,90 | 17.667.800 | | 2009-10-14 | 00:00:00 | 40,48 | 40,51 | 39,71 | 39,97 | 12.684.200 | | 2009-10-15 | 00:00:00 | 39,42 | 39,76 | 38,74 | 38,91 | 13.855.800 | | 2009-10-16 | 00:00:00 | 38,67 | 39,29 | 38,40 | 38,66 | 13.151.000 | | 2009-10-19 | 00:00:00 | 38,96 | 39,28 | 38,08 | 38,98 | 11.154.800 | | 2009-10-20 | 00:00:00 | 39,20 | 39,37 | 37,47 | 37,85 | 12.663.800 | | 2009-10-21 | 00:00:00 | 37,57 | 39,28 | 37,42 | 38,10 | 17.839.600 | | 2009-10-22 | 00:00:00 | 37,86 | 38,38 | 37,30 | 37,93 | 10.717.500 | | 2009-10-23 | 00:00:00 | 38,45 | 38,66 | 37,38 | 37,57 | 12.435.400 | | 2009-10-26 | 00:00:00 | 37,57 | 38,20 | 36,05 | 36,20 | 13.933.900 | | 2009-10-27 | 00:00:00 | 36,25 | 36,92 | 35,86 | 36,09 | 13.815.200 | | 2009-10-28 | 00:00:00 | 36,00 | 36,61 | 34,50 | 34,58 | 16.173.500 | | 2009-10-29 | 00:00:00 | 35,34 | 37,23 | 35,32 | 37,03 | 15.746.200 | | 2009-10-30 | 00:00:00 | 36,56 | 36,75 | 34,80 | 35,93 | 16.998.500 | | 2009-11-02 | 00:00:00 | 36,86 | 37,27 | 35,50 | 36,51 | 15.195.700 | | 2009-11-03 | 00:00:00 | 36,22 | 39,29 | 35,97 | 39,17 | 26.393.400 | | 2009-11-04 | 00:00:00 | 39,57 | 40,88 | 39,36 | 40,28 | 26.067.800 | | 2009-11-05 | 00:00:00 | 40,20 | 40,72 | 39,72 | 40,71 | 12.603.000 | | 2009-11-06 | 00:00:00 | 40,57 | 42,26 | 40,46 | 41,63 | 17.550.500 | | 2009-11-09 | 00:00:00 | 42,87 | 43,50 | 42,50 | 43,00 | 16.128.700 | | 2009-11-10 | 00:00:00 | 42,67 | 43,21 | 42,27 | 43,13 | 12.286.400 | | 2009-11-11 | 00:00:00 | 43,98 | 44,05 | 42,91 | 43,07 | 11.771.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
