(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 43,98 | 44,05 | 42,91 | 43,07 | 11.771.500 | | 2009-11-12 | 00:00:00 | 42,66 | 42,98 | 41,72 | 41,87 | 10.019.600 | | 2009-11-13 | 00:00:00 | 41,87 | 43,19 | 41,75 | 42,89 | 10.478.200 | | 2009-11-16 | 00:00:00 | 43,83 | 44,46 | 43,28 | 43,99 | 12.253.300 | | 2009-11-17 | 00:00:00 | 43,31 | 45,15 | 43,11 | 45,10 | 12.389.400 | | 2009-11-18 | 00:00:00 | 45,43 | 45,60 | 43,51 | 43,74 | 13.665.400 | | 2009-11-19 | 00:00:00 | 43,34 | 44,54 | 42,66 | 44,34 | 11.035.400 | | 2009-11-20 | 00:00:00 | 43,35 | 44,20 | 43,25 | 43,98 | 8.705.900 | | 2009-11-23 | 00:00:00 | 45,23 | 45,82 | 43,66 | 43,88 | 15.364.600 | | 2009-11-24 | 00:00:00 | 44,18 | 44,25 | 42,92 | 43,22 | 14.044.100 | | 2009-11-25 | 00:00:00 | 43,76 | 44,06 | 43,37 | 43,99 | 13.933.600 | | 2009-11-27 | 00:00:00 | 42,06 | 43,46 | 41,70 | 42,54 | 7.246.200 | | 2009-11-30 | 00:00:00 | 42,46 | 43,31 | 42,31 | 42,69 | 9.469.100 | | 2009-12-01 | 00:00:00 | 44,12 | 46,61 | 44,02 | 46,07 | 24.233.300 | | 2009-12-02 | 00:00:00 | 46,62 | 48,02 | 46,52 | 47,93 | 22.030.300 | | 2009-12-03 | 00:00:00 | 47,36 | 47,95 | 46,43 | 46,84 | 15.476.500 | | 2009-12-04 | 00:00:00 | 45,32 | 45,44 | 41,85 | 42,68 | 39.840.700 | | 2009-12-07 | 00:00:00 | 41,66 | 42,94 | 40,91 | 42,44 | 23.310.100 | | 2009-12-08 | 00:00:00 | 41,62 | 41,72 | 40,33 | 40,51 | 20.286.200 | | 2009-12-09 | 00:00:00 | 40,91 | 41,52 | 40,15 | 41,28 | 17.143.800 | | 2009-12-10 | 00:00:00 | 41,53 | 41,63 | 40,31 | 41,01 | 13.499.700 | | 2009-12-11 | 00:00:00 | 41,17 | 41,34 | 39,51 | 39,58 | 14.632.000 | | 2009-12-14 | 00:00:00 | 40,14 | 40,25 | 39,38 | 39,90 | 12.380.100 | | 2009-12-15 | 00:00:00 | 39,84 | 40,29 | 39,09 | 39,10 | 14.478.700 | | 2009-12-16 | 00:00:00 | 39,61 | 40,38 | 39,51 | 39,92 | 15.733.500 | | 2009-12-17 | 00:00:00 | 39,18 | 39,81 | 38,18 | 38,39 | 19.793.400 | | 2009-12-18 | 00:00:00 | 38,58 | 39,62 | 38,13 | 39,52 | 18.423.500 | | 2009-12-21 | 00:00:00 | 39,80 | 40,00 | 38,26 | 38,96 | 12.282.400 | | 2009-12-22 | 00:00:00 | 38,99 | 39,30 | 38,41 | 38,89 | 12.848.600 | | 2009-12-23 | 00:00:00 | 39,21 | 40,81 | 39,11 | 40,23 | 10.429.700 | | 2009-12-24 | 00:00:00 | 40,74 | 40,75 | 40,15 | 40,35 | 4.011.700 | | 2009-12-28 | 00:00:00 | 40,64 | 40,74 | 39,93 | 40,52 | 6.206.100 | | 2009-12-29 | 00:00:00 | 40,65 | 40,89 | 39,67 | 39,71 | 9.774.100 | | 2009-12-30 | 00:00:00 | 39,25 | 39,75 | 39,12 | 39,56 | 5.490.200 | | 2009-12-31 | 00:00:00 | 39,95 | 40,21 | 39,38 | 39,38 | 5.929.300 | | 2010-01-04 | 00:00:00 | 40,70 | 41,18 | 40,25 | 40,39 | 14.212.200 | | 2010-01-05 | 00:00:00 | 40,66 | 41,10 | 40,04 | 40,89 | 13.018.600 | | 2010-01-06 | 00:00:00 | 41,32 | 42,34 | 41,14 | 41,76 | 12.329.200 | | 2010-01-07 | 00:00:00 | 41,67 | 41,67 | 40,89 | 41,17 | 9.291.000 | | 2010-01-08 | 00:00:00 | 41,60 | 41,67 | 40,70 | 41,43 | 9.198.600 | | 2010-01-11 | 00:00:00 | 42,57 | 42,64 | 41,32 | 41,64 | 13.778.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
