(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-09-20 | 00:00:00 | 42,25 | 42,48 | 41,89 | 42,46 | 7.936.700 | 2012-09-21 | 00:00:00 | 42,95 | 43,19 | 42,35 | 42,86 | 13.202.200 | 2012-09-24 | 00:00:00 | 42,18 | 42,50 | 41,25 | 41,31 | 9.036.300 | 2012-09-25 | 00:00:00 | 41,99 | 42,28 | 40,93 | 40,95 | 8.609.600 | 2012-09-26 | 00:00:00 | 40,28 | 41,16 | 39,90 | 40,95 | 9.403.600 | 2012-09-27 | 00:00:00 | 41,38 | 41,86 | 41,02 | 41,86 | 7.796.400 | 2012-09-28 | 00:00:00 | 41,62 | 41,91 | 41,23 | 41,76 | 8.178.000 | 2012-10-01 | 00:00:00 | 42,21 | 42,54 | 41,76 | 41,90 | 5.361.100 | 2012-10-02 | 00:00:00 | 42,07 | 42,13 | 41,33 | 41,62 | 4.792.600 | 2012-10-03 | 00:00:00 | 41,70 | 41,89 | 41,01 | 41,11 | 4.875.900 | 2012-10-04 | 00:00:00 | 41,65 | 42,19 | 41,42 | 42,19 | 8.129.700 | 2012-10-05 | 00:00:00 | 41,97 | 42,46 | 41,78 | 42,00 | 6.283.000 | 2012-10-08 | 00:00:00 | 41,53 | 41,70 | 41,06 | 41,37 | 3.337.700 | 2012-10-09 | 00:00:00 | 41,59 | 41,60 | 40,48 | 40,49 | 5.573.600 | 2012-10-10 | 00:00:00 | 40,06 | 40,95 | 40,03 | 40,15 | 6.559.900 | 2012-10-11 | 00:00:00 | 40,29 | 40,41 | 39,87 | 39,91 | 5.808.800 | 2012-10-12 | 00:00:00 | 39,83 | 39,88 | 38,89 | 39,02 | 7.044.800 | 2012-10-15 | 00:00:00 | 38,74 | 38,86 | 38,28 | 38,84 | 7.465.100 | 2012-10-16 | 00:00:00 | 39,32 | 39,90 | 39,00 | 39,81 | 7.363.700 | 2012-10-17 | 00:00:00 | 39,77 | 40,31 | 39,22 | 39,94 | 6.250.500 | 2012-10-18 | 00:00:00 | 39,46 | 39,68 | 38,85 | 38,92 | 6.597.700 | 2012-10-19 | 00:00:00 | 38,92 | 39,10 | 38,24 | 38,78 | 10.262.700 | 2012-10-22 | 00:00:00 | 38,63 | 39,43 | 38,53 | 39,30 | 6.594.900 | 2012-10-23 | 00:00:00 | 38,67 | 39,09 | 38,37 | 38,91 | 6.896.000 | 2012-10-24 | 00:00:00 | 39,24 | 39,27 | 38,33 | 38,47 | 7.328.800 | 2012-10-25 | 00:00:00 | 39,21 | 39,63 | 39,07 | 39,49 | 5.763.800 | 2012-10-26 | 00:00:00 | 39,67 | 39,68 | 39,13 | 39,18 | 5.249.600 | 2012-10-31 | 00:00:00 | 40,30 | 40,80 | 39,95 | 40,50 | 8.440.300 | 2012-11-01 | 00:00:00 | 37,49 | 38,00 | 36,56 | 36,70 | 22.771.100 | 2012-11-02 | 00:00:00 | 36,34 | 36,34 | 35,37 | 35,38 | 15.241.100 | 2012-11-05 | 00:00:00 | 35,74 | 35,92 | 35,08 | 35,08 | 9.632.900 | 2012-11-06 | 00:00:00 | 35,59 | 36,07 | 35,17 | 35,56 | 9.856.900 | 2012-11-07 | 00:00:00 | 36,08 | 36,40 | 35,07 | 36,26 | 10.688.900 | 2012-11-08 | 00:00:00 | 36,29 | 36,83 | 35,83 | 36,50 | 8.223.200 | 2012-11-09 | 00:00:00 | 36,90 | 36,91 | 36,02 | 36,07 | 5.835.400 | 2012-11-12 | 00:00:00 | 36,07 | 36,35 | 35,56 | 35,88 | 4.542.200 | 2012-11-13 | 00:00:00 | 35,36 | 35,67 | 35,25 | 35,29 | 6.144.400 | 2012-11-14 | 00:00:00 | 35,26 | 35,33 | 33,81 | 33,93 | 10.496.200 | 2012-11-15 | 00:00:00 | 33,99 | 34,04 | 33,03 | 33,27 | 11.104.800 | 2012-11-16 | 00:00:00 | 33,18 | 34,02 | 32,87 | 33,72 | 9.821.300 | 2012-11-19 | 00:00:00 | 34,25 | 34,54 | 34,13 | 34,30 | 6.518.400 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|