(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 | | 2013-01-17 | 00:00:00 | 33,96 | 34,36 | 33,51 | 34,08 | 8.865.800 | | 2013-01-18 | 00:00:00 | 34,12 | 34,21 | 33,95 | 34,04 | 5.363.500 | | 2013-01-22 | 00:00:00 | 34,18 | 34,96 | 34,01 | 34,81 | 7.821.200 | | 2013-01-23 | 00:00:00 | 34,90 | 34,99 | 34,08 | 34,08 | 7.735.055 | | 2013-01-24 | 00:00:00 | 33,91 | 33,94 | 33,28 | 33,29 | 11.803.400 | | 2013-01-25 | 00:00:00 | 33,15 | 33,18 | 32,68 | 32,81 | 10.347.400 | | 2013-01-28 | 00:00:00 | 32,87 | 32,89 | 32,44 | 32,55 | 7.137.599 | | 2013-01-29 | 00:00:00 | 32,87 | 33,05 | 32,49 | 32,83 | 11.984.438 | | 2013-01-30 | 00:00:00 | 33,21 | 33,36 | 32,31 | 32,39 | 11.880.297 | | 2013-01-31 | 00:00:00 | 32,20 | 32,22 | 31,81 | 31,92 | 8.958.153 | | 2013-02-01 | 00:00:00 | 32,27 | 32,40 | 31,77 | 32,20 | 12.794.565 | | 2013-02-04 | 00:00:00 | 32,06 | 32,73 | 32,00 | 32,35 | 12.808.800 | | 2013-02-05 | 00:00:00 | 32,60 | 32,79 | 32,31 | 32,52 | 6.547.610 | | 2013-02-06 | 00:00:00 | 32,52 | 33,01 | 32,41 | 32,76 | 5.727.376 | | 2013-02-07 | 00:00:00 | 32,58 | 33,05 | 32,42 | 32,73 | 5.912.700 | | 2013-02-08 | 00:00:00 | 32,73 | 32,94 | 32,57 | 32,72 | 3.710.300 | | 2013-02-11 | 00:00:00 | 32,35 | 32,41 | 32,07 | 32,30 | 5.703.450 | | 2013-02-12 | 00:00:00 | 32,05 | 32,50 | 31,84 | 32,49 | 7.647.641 | | 2013-02-13 | 00:00:00 | 32,36 | 32,58 | 31,58 | 31,59 | 13.872.310 | | 2013-02-14 | 00:00:00 | 31,92 | 33,36 | 31,92 | 32,41 | 25.045.169 | | 2013-02-15 | 00:00:00 | 32,04 | 32,12 | 31,36 | 31,63 | 15.273.189 | | 2013-02-19 | 00:00:00 | 31,50 | 31,73 | 30,90 | 31,51 | 11.709.500 | | 2013-02-20 | 00:00:00 | 30,99 | 31,32 | 30,23 | 30,27 | 16.654.155 | | 2013-02-21 | 00:00:00 | 30,32 | 30,77 | 30,20 | 30,39 | 11.462.000 | | 2013-02-22 | 00:00:00 | 30,34 | 30,64 | 30,14 | 30,49 | 5.848.900 | | 2013-02-25 | 00:00:00 | 30,77 | 31,44 | 30,56 | 30,99 | 10.254.986 | | 2013-02-26 | 00:00:00 | 30,88 | 31,60 | 30,59 | 31,26 | 11.582.984 | | 2013-02-27 | 00:00:00 | 31,12 | 31,22 | 30,62 | 30,91 | 10.040.159 | | 2013-02-28 | 00:00:00 | 30,77 | 30,77 | 30,15 | 30,24 | 9.116.725 | | 2013-03-01 | 00:00:00 | 30,41 | 30,46 | 29,33 | 29,40 | 17.465.516 | | 2013-03-04 | 00:00:00 | 29,33 | 29,45 | 28,51 | 28,65 | 12.899.472 | | 2013-03-05 | 00:00:00 | 28,94 | 29,09 | 28,50 | 28,52 | 9.098.400 | | 2013-03-06 | 00:00:00 | 28,49 | 29,70 | 28,31 | 29,69 | 14.215.400 | | 2013-03-07 | 00:00:00 | 29,76 | 30,10 | 28,93 | 29,05 | 9.963.000 | | 2013-03-08 | 00:00:00 | 28,88 | 29,44 | 28,59 | 28,91 | 10.616.900 | | 2013-03-11 | 00:00:00 | 28,91 | 29,08 | 28,51 | 28,88 | 7.131.846 | | 2013-03-12 | 00:00:00 | 29,29 | 29,59 | 29,14 | 29,18 | 11.406.649 | | 2013-03-13 | 00:00:00 | 29,24 | 29,39 | 28,45 | 28,56 | 10.000.576 | | 2013-03-14 | 00:00:00 | 28,43 | 28,91 | 28,41 | 28,59 | 9.625.269 | | 2013-03-15 | 00:00:00 | 28,60 | 28,87 | 28,51 | 28,62 | 13.490.848 | | 2013-03-18 | 00:00:00 | 29,09 | 29,34 | 28,82 | 28,87 | 6.933.886 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
