(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 46,39 | 46,83 | 46,24 | 46,34 | 4.868.800 | | 2010-08-31 | 00:00:00 | 46,64 | 47,50 | 46,60 | 46,76 | 8.829.200 | | 2010-09-01 | 00:00:00 | 47,32 | 47,56 | 45,28 | 45,33 | 10.683.300 | | 2010-09-02 | 00:00:00 | 45,74 | 45,75 | 44,71 | 45,22 | 9.313.600 | | 2010-09-03 | 00:00:00 | 45,01 | 45,37 | 44,62 | 45,30 | 7.876.600 | | 2010-09-07 | 00:00:00 | 45,89 | 46,34 | 45,50 | 45,75 | 6.319.200 | | 2010-09-08 | 00:00:00 | 45,93 | 46,35 | 45,45 | 45,45 | 5.766.500 | | 2010-09-09 | 00:00:00 | 45,78 | 45,80 | 44,02 | 44,19 | 8.808.700 | | 2010-09-10 | 00:00:00 | 43,99 | 44,96 | 43,83 | 44,72 | 4.311.600 | | 2010-09-13 | 00:00:00 | 44,65 | 44,95 | 44,09 | 44,21 | 5.755.800 | | 2010-09-14 | 00:00:00 | 45,09 | 45,87 | 44,93 | 45,22 | 12.899.600 | | 2010-09-15 | 00:00:00 | 45,22 | 45,66 | 44,88 | 44,99 | 8.966.500 | | 2010-09-16 | 00:00:00 | 45,54 | 45,94 | 45,25 | 45,90 | 10.043.200 | | 2010-09-17 | 00:00:00 | 46,46 | 46,75 | 45,90 | 45,99 | 8.182.000 | | 2010-09-20 | 00:00:00 | 46,41 | 47,11 | 46,14 | 46,45 | 7.221.100 | | 2010-09-21 | 00:00:00 | 46,31 | 46,97 | 44,91 | 46,82 | 15.842.400 | | 2010-09-22 | 00:00:00 | 47,39 | 47,55 | 46,85 | 47,22 | 10.221.500 | | 2010-09-23 | 00:00:00 | 46,96 | 47,47 | 46,45 | 46,71 | 8.390.200 | | 2010-09-24 | 00:00:00 | 47,51 | 47,51 | 46,19 | 46,37 | 7.157.100 | | 2010-09-27 | 00:00:00 | 46,64 | 46,80 | 45,66 | 45,76 | 6.124.600 | | 2010-09-28 | 00:00:00 | 45,41 | 46,86 | 44,76 | 46,76 | 12.623.900 | | 2010-09-29 | 00:00:00 | 46,94 | 47,10 | 46,47 | 46,96 | 7.465.100 | | 2010-09-30 | 00:00:00 | 47,23 | 47,29 | 45,52 | 46,29 | 11.947.800 | | 2010-10-01 | 00:00:00 | 46,85 | 47,28 | 46,55 | 47,01 | 8.637.100 | | 2010-10-04 | 00:00:00 | 46,88 | 46,90 | 45,75 | 45,98 | 5.845.100 | | 2010-10-05 | 00:00:00 | 47,11 | 47,81 | 46,77 | 47,32 | 10.733.200 | | 2010-10-06 | 00:00:00 | 47,60 | 48,81 | 47,51 | 48,59 | 12.161.300 | | 2010-10-07 | 00:00:00 | 48,85 | 48,99 | 47,21 | 47,68 | 12.997.400 | | 2010-10-08 | 00:00:00 | 47,83 | 48,65 | 47,78 | 48,57 | 8.634.000 | | 2010-10-11 | 00:00:00 | 48,53 | 49,13 | 48,00 | 48,71 | 5.955.400 | | 2010-10-12 | 00:00:00 | 48,37 | 48,63 | 47,86 | 48,44 | 8.243.300 | | 2010-10-13 | 00:00:00 | 49,24 | 49,66 | 49,10 | 49,25 | 12.344.500 | | 2010-10-14 | 00:00:00 | 49,32 | 49,34 | 48,44 | 48,74 | 8.881.500 | | 2010-10-15 | 00:00:00 | 48,63 | 48,82 | 47,54 | 47,99 | 9.168.400 | | 2010-10-18 | 00:00:00 | 47,53 | 47,97 | 47,08 | 47,82 | 7.955.600 | | 2010-10-19 | 00:00:00 | 45,86 | 45,99 | 45,01 | 45,46 | 15.659.100 | | 2010-10-20 | 00:00:00 | 45,55 | 46,50 | 45,42 | 45,90 | 9.509.600 | | 2010-10-21 | 00:00:00 | 46,07 | 46,45 | 44,86 | 45,45 | 9.461.800 | | 2010-10-22 | 00:00:00 | 45,60 | 46,00 | 45,10 | 45,97 | 5.293.800 | | 2010-10-25 | 00:00:00 | 47,08 | 47,11 | 46,21 | 46,53 | 7.477.900 | | 2010-10-26 | 00:00:00 | 45,92 | 46,91 | 45,90 | 46,62 | 5.848.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
