(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 | | 2012-11-19 | 00:00:00 | 34,25 | 34,54 | 34,13 | 34,30 | 6.518.400 | | 2012-11-20 | 00:00:00 | 34,31 | 34,60 | 34,01 | 34,29 | 6.172.000 | | 2012-11-21 | 00:00:00 | 34,20 | 34,86 | 34,08 | 34,79 | 4.944.600 | | 2012-11-23 | 00:00:00 | 35,06 | 35,65 | 34,66 | 35,54 | 5.130.500 | | 2012-11-26 | 00:00:00 | 35,49 | 35,50 | 34,72 | 35,26 | 6.265.100 | | 2012-11-27 | 00:00:00 | 35,20 | 35,30 | 34,51 | 34,54 | 5.931.600 | | 2012-11-28 | 00:00:00 | 33,79 | 34,84 | 33,55 | 34,83 | 8.176.500 | | 2012-11-29 | 00:00:00 | 35,13 | 35,27 | 34,60 | 34,90 | 5.496.700 | | 2012-11-30 | 00:00:00 | 34,76 | 35,07 | 34,13 | 34,53 | 6.130.500 | | 2012-12-03 | 00:00:00 | 34,62 | 34,67 | 33,66 | 33,71 | 10.200.700 | | 2012-12-04 | 00:00:00 | 33,34 | 34,47 | 33,25 | 34,19 | 8.307.600 | | 2012-12-05 | 00:00:00 | 34,22 | 34,22 | 33,33 | 33,40 | 8.778.200 | | 2012-12-06 | 00:00:00 | 33,41 | 33,91 | 33,20 | 33,43 | 7.115.800 | | 2012-12-07 | 00:00:00 | 33,68 | 33,88 | 33,45 | 33,60 | 5.729.800 | | 2012-12-10 | 00:00:00 | 33,83 | 34,31 | 33,80 | 34,19 | 5.041.800 | | 2012-12-11 | 00:00:00 | 34,17 | 34,42 | 34,00 | 34,01 | 4.772.700 | | 2012-12-12 | 00:00:00 | 34,43 | 35,53 | 34,33 | 35,12 | 8.409.000 | | 2012-12-13 | 00:00:00 | 34,56 | 34,77 | 34,04 | 34,37 | 6.551.900 | | 2012-12-14 | 00:00:00 | 34,29 | 34,48 | 33,95 | 34,23 | 5.191.900 | | 2012-12-17 | 00:00:00 | 34,25 | 34,56 | 34,01 | 34,49 | 4.435.800 | | 2012-12-18 | 00:00:00 | 34,46 | 34,49 | 33,66 | 33,97 | 7.317.700 | | 2012-12-19 | 00:00:00 | 33,92 | 34,06 | 33,50 | 33,81 | 6.038.000 | | 2012-12-20 | 00:00:00 | 33,50 | 33,68 | 32,81 | 33,64 | 10.203.200 | | 2012-12-21 | 00:00:00 | 33,65 | 33,93 | 33,29 | 33,38 | 12.908.600 | | 2012-12-24 | 00:00:00 | 33,38 | 33,80 | 33,25 | 33,75 | 3.622.500 | | 2012-12-26 | 00:00:00 | 33,82 | 34,38 | 33,80 | 34,10 | 4.801.200 | | 2012-12-27 | 00:00:00 | 33,73 | 34,69 | 33,71 | 34,26 | 7.162.200 | | 2012-12-28 | 00:00:00 | 34,25 | 34,43 | 34,01 | 34,01 | 4.054.500 | | 2012-12-31 | 00:00:00 | 34,04 | 35,18 | 34,00 | 35,01 | 8.321.500 | | 2013-01-02 | 00:00:00 | 35,92 | 36,08 | 35,38 | 35,53 | 7.048.000 | | 2013-01-03 | 00:00:00 | 35,47 | 35,55 | 34,32 | 34,45 | 6.611.600 | | 2013-01-04 | 00:00:00 | 34,06 | 34,70 | 33,94 | 34,60 | 6.942.400 | | 2013-01-07 | 00:00:00 | 34,34 | 34,45 | 33,99 | 34,09 | 6.081.800 | | 2013-01-08 | 00:00:00 | 34,04 | 34,06 | 33,32 | 33,51 | 9.684.000 | | 2013-01-09 | 00:00:00 | 33,56 | 33,72 | 33,31 | 33,61 | 7.252.400 | | 2013-01-10 | 00:00:00 | 33,97 | 34,66 | 33,91 | 34,50 | 8.636.000 | | 2013-01-11 | 00:00:00 | 34,49 | 34,51 | 34,02 | 34,25 | 8.236.700 | | 2013-01-14 | 00:00:00 | 34,42 | 34,62 | 34,09 | 34,18 | 6.118.000 | | 2013-01-15 | 00:00:00 | 34,45 | 35,06 | 34,15 | 34,59 | 8.214.800 | | 2013-01-16 | 00:00:00 | 34,43 | 34,46 | 34,03 | 34,14 | 8.229.800 | | 2013-01-17 | 00:00:00 | 33,96 | 34,36 | 33,51 | 34,08 | 8.865.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
