(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 14,53 | 14,69 | 14,36 | 14,39 | 971.800 | | 2001-02-13 | 00:00:00 | 14,39 | 14,54 | 14,26 | 14,26 | 947.100 | | 2001-02-14 | 00:00:00 | 14,34 | 14,35 | 14,01 | 14,07 | 811.500 | | 2001-02-15 | 00:00:00 | 14,01 | 14,33 | 13,80 | 13,92 | 1.171.700 | | 2001-02-16 | 00:00:00 | 14,11 | 14,90 | 14,11 | 14,77 | 2.622.600 | | 2001-02-20 | 00:00:00 | 14,56 | 14,66 | 14,36 | 14,38 | 922.400 | | 2001-02-21 | 00:00:00 | 14,60 | 14,68 | 14,20 | 14,37 | 1.330.100 | | 2001-02-22 | 00:00:00 | 14,35 | 14,83 | 14,27 | 14,83 | 1.653.300 | | 2001-02-23 | 00:00:00 | 14,93 | 15,71 | 14,87 | 15,32 | 3.282.900 | | 2001-02-26 | 00:00:00 | 15,32 | 16,30 | 15,31 | 16,14 | 2.744.900 | | 2001-02-27 | 00:00:00 | 16,35 | 16,45 | 15,87 | 16,35 | 2.767.000 | | 2001-02-28 | 00:00:00 | 16,10 | 16,20 | 15,78 | 16,20 | 1.302.900 | | 2001-03-01 | 00:00:00 | 16,15 | 16,35 | 15,86 | 16,22 | 1.416.300 | | 2001-03-02 | 00:00:00 | 16,13 | 16,24 | 15,77 | 15,96 | 1.616.600 | | 2001-03-05 | 00:00:00 | 15,85 | 16,40 | 15,79 | 16,38 | 1.359.100 | | 2001-03-06 | 00:00:00 | 16,38 | 16,38 | 15,95 | 16,26 | 1.599.400 | | 2001-03-07 | 00:00:00 | 16,31 | 16,49 | 15,89 | 16,29 | 1.086.600 | | 2001-03-08 | 00:00:00 | 16,30 | 17,39 | 16,20 | 17,35 | 3.748.700 | | 2001-03-09 | 00:00:00 | 17,68 | 17,68 | 16,60 | 16,60 | 4.366.900 | | 2001-03-12 | 00:00:00 | 16,80 | 17,16 | 16,55 | 16,68 | 2.339.200 | | 2001-03-13 | 00:00:00 | 16,20 | 16,51 | 15,95 | 16,20 | 1.967.600 | | 2001-03-14 | 00:00:00 | 16,10 | 16,20 | 15,82 | 15,94 | 1.435.900 | | 2001-03-15 | 00:00:00 | 15,77 | 15,77 | 15,08 | 15,36 | 1.874.300 | | 2001-03-16 | 00:00:00 | 14,80 | 15,16 | 14,47 | 14,48 | 2.686.000 | | 2001-03-19 | 00:00:00 | 14,63 | 15,04 | 14,56 | 14,65 | 2.152.300 | | 2001-03-20 | 00:00:00 | 15,00 | 15,09 | 14,76 | 14,91 | 1.569.300 | | 2001-03-21 | 00:00:00 | 14,85 | 15,21 | 14,73 | 14,93 | 1.755.700 | | 2001-03-22 | 00:00:00 | 15,00 | 15,15 | 14,75 | 14,95 | 1.680.300 | | 2001-03-23 | 00:00:00 | 14,99 | 15,04 | 14,52 | 14,60 | 1.374.700 | | 2001-03-26 | 00:00:00 | 14,52 | 14,78 | 14,48 | 14,78 | 861.000 | | 2001-03-27 | 00:00:00 | 14,60 | 14,73 | 14,25 | 14,32 | 1.955.500 | | 2001-03-28 | 00:00:00 | 14,13 | 14,34 | 14,01 | 14,22 | 1.245.700 | | 2001-03-29 | 00:00:00 | 14,12 | 14,19 | 13,93 | 13,99 | 1.348.100 | | 2001-03-30 | 00:00:00 | 14,02 | 14,35 | 13,69 | 14,29 | 1.301.600 | | 2001-04-02 | 00:00:00 | 14,25 | 14,26 | 13,72 | 13,85 | 1.154.000 | | 2001-04-03 | 00:00:00 | 14,05 | 14,60 | 13,85 | 14,48 | 1.938.200 | | 2001-04-04 | 00:00:00 | 14,68 | 15,22 | 14,67 | 15,16 | 2.186.300 | | 2001-04-05 | 00:00:00 | 14,98 | 15,14 | 14,76 | 15,10 | 1.565.700 | | 2001-04-06 | 00:00:00 | 15,17 | 15,47 | 15,10 | 15,28 | 1.464.600 | | 2001-04-09 | 00:00:00 | 15,25 | 15,49 | 15,17 | 15,39 | 806.300 | | 2001-04-10 | 00:00:00 | 15,35 | 15,67 | 15,09 | 15,42 | 1.299.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
