(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 42,57 | 42,64 | 41,32 | 41,64 | 13.778.000 | | 2010-01-12 | 00:00:00 | 41,16 | 41,52 | 39,95 | 40,30 | 12.126.500 | | 2010-01-13 | 00:00:00 | 40,53 | 40,80 | 39,43 | 40,70 | 9.581.100 | | 2010-01-14 | 00:00:00 | 40,65 | 40,85 | 39,95 | 40,47 | 8.470.600 | | 2010-01-15 | 00:00:00 | 40,19 | 40,27 | 39,36 | 39,70 | 11.620.800 | | 2010-01-19 | 00:00:00 | 39,28 | 39,72 | 38,99 | 39,66 | 8.780.200 | | 2010-01-20 | 00:00:00 | 38,46 | 38,64 | 37,23 | 37,87 | 16.581.300 | | 2010-01-21 | 00:00:00 | 37,75 | 37,78 | 36,35 | 36,52 | 21.433.700 | | 2010-01-22 | 00:00:00 | 36,37 | 37,52 | 36,11 | 36,50 | 17.339.800 | | 2010-01-25 | 00:00:00 | 37,18 | 37,18 | 36,04 | 36,04 | 11.523.200 | | 2010-01-26 | 00:00:00 | 35,78 | 36,78 | 35,62 | 36,07 | 13.030.200 | | 2010-01-27 | 00:00:00 | 36,02 | 36,27 | 35,20 | 35,74 | 12.467.900 | | 2010-01-28 | 00:00:00 | 36,28 | 36,32 | 34,84 | 35,91 | 15.317.700 | | 2010-01-29 | 00:00:00 | 35,80 | 36,38 | 34,63 | 34,82 | 14.432.300 | | 2010-02-01 | 00:00:00 | 35,19 | 36,50 | 35,17 | 36,50 | 9.246.300 | | 2010-02-02 | 00:00:00 | 37,01 | 37,03 | 36,09 | 36,21 | 11.346.800 | | 2010-02-03 | 00:00:00 | 36,09 | 36,62 | 35,81 | 35,91 | 8.183.500 | | 2010-02-04 | 00:00:00 | 35,09 | 35,21 | 33,76 | 34,00 | 16.329.200 | | 2010-02-05 | 00:00:00 | 33,92 | 35,95 | 33,65 | 35,83 | 19.976.300 | | 2010-02-08 | 00:00:00 | 35,74 | 35,88 | 34,49 | 34,57 | 10.398.800 | | 2010-02-09 | 00:00:00 | 35,27 | 36,15 | 34,93 | 35,67 | 14.080.500 | | 2010-02-10 | 00:00:00 | 35,74 | 35,92 | 34,94 | 35,68 | 9.750.200 | | 2010-02-11 | 00:00:00 | 36,01 | 37,17 | 35,58 | 37,07 | 11.410.900 | | 2010-02-12 | 00:00:00 | 36,40 | 36,83 | 36,04 | 36,70 | 9.089.200 | | 2010-02-16 | 00:00:00 | 37,86 | 37,97 | 37,36 | 37,44 | 15.387.100 | | 2010-02-17 | 00:00:00 | 37,44 | 38,24 | 37,36 | 37,86 | 16.229.100 | | 2010-02-18 | 00:00:00 | 38,00 | 39,47 | 37,95 | 39,23 | 17.736.200 | | 2010-02-19 | 00:00:00 | 38,84 | 40,00 | 38,61 | 39,37 | 15.954.500 | | 2010-02-22 | 00:00:00 | 39,57 | 39,69 | 38,34 | 38,37 | 10.046.200 | | 2010-02-23 | 00:00:00 | 38,34 | 38,53 | 36,91 | 37,27 | 11.865.100 | | 2010-02-24 | 00:00:00 | 37,07 | 37,79 | 36,55 | 36,71 | 10.596.200 | | 2010-02-25 | 00:00:00 | 36,37 | 37,69 | 35,79 | 37,44 | 15.717.700 | | 2010-02-26 | 00:00:00 | 37,84 | 37,96 | 37,22 | 37,66 | 10.350.900 | | 2010-03-01 | 00:00:00 | 38,10 | 38,55 | 37,31 | 38,45 | 9.514.700 | | 2010-03-02 | 00:00:00 | 38,97 | 40,11 | 38,71 | 39,47 | 14.067.100 | | 2010-03-03 | 00:00:00 | 39,99 | 40,54 | 39,53 | 40,14 | 10.786.500 | | 2010-03-04 | 00:00:00 | 40,11 | 40,33 | 39,34 | 39,80 | 11.379.700 | | 2010-03-05 | 00:00:00 | 40,20 | 40,66 | 40,04 | 40,26 | 8.325.500 | | 2010-03-08 | 00:00:00 | 40,31 | 40,80 | 39,52 | 39,68 | 7.688.000 | | 2010-03-09 | 00:00:00 | 39,22 | 39,89 | 39,14 | 39,54 | 7.938.100 | | 2010-03-10 | 00:00:00 | 39,55 | 39,79 | 38,48 | 38,75 | 10.638.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
