(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 39,55 | 39,79 | 38,48 | 38,75 | 10.638.400 | | 2010-03-11 | 00:00:00 | 38,55 | 39,19 | 38,36 | 39,18 | 7.734.700 | | 2010-03-12 | 00:00:00 | 39,27 | 39,52 | 38,63 | 39,06 | 8.514.500 | | 2010-03-15 | 00:00:00 | 39,22 | 39,27 | 38,52 | 39,01 | 7.127.600 | | 2010-03-16 | 00:00:00 | 39,68 | 40,35 | 39,46 | 40,09 | 10.711.100 | | 2010-03-17 | 00:00:00 | 40,29 | 40,61 | 40,08 | 40,16 | 9.115.800 | | 2010-03-18 | 00:00:00 | 40,10 | 40,57 | 39,43 | 39,78 | 7.572.200 | | 2010-03-19 | 00:00:00 | 39,73 | 39,89 | 38,81 | 39,42 | 12.486.600 | | 2010-03-22 | 00:00:00 | 38,90 | 39,42 | 38,50 | 39,41 | 8.867.200 | | 2010-03-23 | 00:00:00 | 39,24 | 39,76 | 38,62 | 38,82 | 13.548.500 | | 2010-03-24 | 00:00:00 | 38,24 | 38,30 | 37,11 | 37,24 | 17.135.100 | | 2010-03-25 | 00:00:00 | 37,79 | 37,80 | 36,75 | 36,77 | 12.310.200 | | 2010-03-26 | 00:00:00 | 36,95 | 37,58 | 36,69 | 37,41 | 10.229.300 | | 2010-03-29 | 00:00:00 | 37,64 | 37,97 | 37,34 | 37,81 | 7.091.300 | | 2010-03-30 | 00:00:00 | 37,92 | 38,05 | 37,41 | 37,76 | 6.781.800 | | 2010-03-31 | 00:00:00 | 38,39 | 38,71 | 38,05 | 38,34 | 10.159.700 | | 2010-04-01 | 00:00:00 | 38,95 | 39,52 | 38,61 | 39,45 | 10.128.200 | | 2010-04-05 | 00:00:00 | 39,65 | 39,90 | 39,25 | 39,65 | 6.073.500 | | 2010-04-06 | 00:00:00 | 39,48 | 39,71 | 39,28 | 39,42 | 7.381.100 | | 2010-04-07 | 00:00:00 | 39,84 | 40,96 | 39,78 | 40,70 | 14.422.600 | | 2010-04-08 | 00:00:00 | 40,55 | 41,11 | 40,17 | 40,95 | 9.116.800 | | 2010-04-09 | 00:00:00 | 41,21 | 41,85 | 40,87 | 41,29 | 9.274.800 | | 2010-04-12 | 00:00:00 | 40,97 | 41,72 | 40,59 | 40,76 | 10.686.700 | | 2010-04-13 | 00:00:00 | 40,47 | 40,56 | 39,55 | 40,43 | 8.968.700 | | 2010-04-14 | 00:00:00 | 41,17 | 41,36 | 40,36 | 40,67 | 7.917.100 | | 2010-04-15 | 00:00:00 | 40,52 | 40,86 | 39,94 | 40,00 | 8.862.500 | | 2010-04-16 | 00:00:00 | 39,61 | 39,92 | 38,44 | 39,11 | 13.494.200 | | 2010-04-19 | 00:00:00 | 38,50 | 39,14 | 38,14 | 39,14 | 6.921.100 | | 2010-04-20 | 00:00:00 | 39,70 | 39,84 | 39,11 | 39,13 | 5.841.700 | | 2010-04-21 | 00:00:00 | 39,33 | 39,87 | 39,02 | 39,50 | 6.532.900 | | 2010-04-22 | 00:00:00 | 39,11 | 40,23 | 38,80 | 40,17 | 9.783.300 | | 2010-04-23 | 00:00:00 | 40,05 | 40,63 | 39,47 | 40,46 | 7.112.900 | | 2010-04-26 | 00:00:00 | 40,53 | 40,84 | 40,21 | 40,46 | 4.993.200 | | 2010-04-27 | 00:00:00 | 39,93 | 40,94 | 39,79 | 40,67 | 10.573.900 | | 2010-04-28 | 00:00:00 | 41,63 | 42,80 | 41,35 | 42,17 | 20.871.400 | | 2010-04-29 | 00:00:00 | 42,81 | 43,50 | 42,47 | 42,87 | 14.168.800 | | 2010-04-30 | 00:00:00 | 43,40 | 44,37 | 43,27 | 43,55 | 14.732.000 | | 2010-05-03 | 00:00:00 | 43,95 | 44,11 | 42,32 | 42,82 | 8.114.800 | | 2010-05-04 | 00:00:00 | 43,20 | 43,56 | 41,95 | 42,91 | 13.668.600 | | 2010-05-05 | 00:00:00 | 41,76 | 43,27 | 41,63 | 42,88 | 11.408.900 | | 2010-05-06 | 00:00:00 | 42,73 | 44,33 | 42,53 | 43,68 | 22.035.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
