(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 15,52 | 15,55 | 14,88 | 15,13 | 1.352.100 | | 2000-12-14 | 00:00:00 | 15,25 | 15,53 | 15,21 | 15,31 | 1.863.800 | | 2000-12-15 | 00:00:00 | 15,20 | 16,10 | 15,20 | 15,99 | 2.429.900 | | 2000-12-18 | 00:00:00 | 15,68 | 16,16 | 15,68 | 15,85 | 965.200 | | 2000-12-19 | 00:00:00 | 15,80 | 16,54 | 15,80 | 16,50 | 1.760.300 | | 2000-12-20 | 00:00:00 | 17,00 | 17,26 | 16,70 | 17,23 | 3.944.200 | | 2000-12-21 | 00:00:00 | 17,10 | 17,13 | 16,60 | 16,67 | 2.191.500 | | 2000-12-22 | 00:00:00 | 16,52 | 16,67 | 16,19 | 16,39 | 1.065.200 | | 2000-12-26 | 00:00:00 | 16,49 | 16,63 | 16,31 | 16,44 | 728.100 | | 2000-12-27 | 00:00:00 | 16,53 | 16,69 | 16,17 | 16,50 | 965.100 | | 2000-12-28 | 00:00:00 | 16,50 | 16,50 | 16,29 | 16,43 | 616.000 | | 2000-12-29 | 00:00:00 | 16,40 | 16,48 | 16,13 | 16,38 | 1.005.500 | | 2001-01-02 | 00:00:00 | 16,38 | 17,19 | 16,32 | 17,12 | 1.817.200 | | 2001-01-03 | 00:00:00 | 17,20 | 17,34 | 16,20 | 16,23 | 2.095.400 | | 2001-01-04 | 00:00:00 | 16,15 | 16,19 | 15,70 | 15,77 | 1.620.800 | | 2001-01-05 | 00:00:00 | 15,88 | 16,24 | 15,24 | 15,37 | 1.679.400 | | 2001-01-08 | 00:00:00 | 15,52 | 15,75 | 15,36 | 15,55 | 896.200 | | 2001-01-09 | 00:00:00 | 15,35 | 15,74 | 15,16 | 15,70 | 1.369.200 | | 2001-01-10 | 00:00:00 | 15,60 | 15,90 | 15,50 | 15,71 | 1.260.500 | | 2001-01-11 | 00:00:00 | 15,65 | 15,77 | 15,33 | 15,43 | 1.172.900 | | 2001-01-12 | 00:00:00 | 15,46 | 15,80 | 15,32 | 15,71 | 1.531.700 | | 2001-01-16 | 00:00:00 | 15,75 | 15,75 | 15,26 | 15,49 | 1.031.000 | | 2001-01-17 | 00:00:00 | 15,45 | 15,48 | 15,16 | 15,29 | 882.300 | | 2001-01-18 | 00:00:00 | 15,44 | 15,45 | 15,06 | 15,11 | 1.645.700 | | 2001-01-19 | 00:00:00 | 15,08 | 15,24 | 15,01 | 15,10 | 1.333.200 | | 2001-01-22 | 00:00:00 | 15,23 | 16,25 | 15,15 | 16,25 | 2.471.500 | | 2001-01-23 | 00:00:00 | 16,20 | 16,20 | 15,75 | 15,93 | 1.250.000 | | 2001-01-24 | 00:00:00 | 15,67 | 15,68 | 15,25 | 15,29 | 863.900 | | 2001-01-25 | 00:00:00 | 15,44 | 15,49 | 15,19 | 15,37 | 1.200.000 | | 2001-01-26 | 00:00:00 | 15,32 | 15,40 | 15,19 | 15,37 | 916.500 | | 2001-01-29 | 00:00:00 | 15,49 | 15,54 | 14,87 | 14,89 | 1.081.200 | | 2001-01-30 | 00:00:00 | 15,10 | 15,30 | 14,96 | 15,28 | 1.731.700 | | 2001-01-31 | 00:00:00 | 15,19 | 15,60 | 15,03 | 15,47 | 1.765.000 | | 2001-02-01 | 00:00:00 | 15,54 | 15,74 | 15,26 | 15,74 | 2.393.400 | | 2001-02-02 | 00:00:00 | 15,49 | 15,50 | 15,24 | 15,33 | 1.597.400 | | 2001-02-05 | 00:00:00 | 15,20 | 15,24 | 14,91 | 15,11 | 1.249.300 | | 2001-02-06 | 00:00:00 | 14,88 | 14,97 | 14,55 | 14,69 | 2.131.200 | | 2001-02-07 | 00:00:00 | 14,80 | 14,92 | 14,46 | 14,80 | 1.730.700 | | 2001-02-08 | 00:00:00 | 14,87 | 14,87 | 14,50 | 14,50 | 1.252.900 | | 2001-02-09 | 00:00:00 | 14,55 | 14,75 | 14,45 | 14,48 | 940.800 | | 2001-02-12 | 00:00:00 | 14,53 | 14,69 | 14,36 | 14,39 | 971.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
